Tradegate Exchange

Airbus SE

698

616

159.38

Date	Time	Volume	Order Volume	Price
15/05/2025	21:51:12.831	21		159.38
			21	159.38
			1	159.38
			15	159.38
			5	159.38
15/05/2025	21:50:36.114	40		159.96
			40	159.96
			25	159.96
			15	159.96
15/05/2025	21:41:23.509	5		159.32
			5	159.32
			5	159.32
15/05/2025	21:41:13.366	25		159.80
			20	159.80
			25	159.80
			5	159.80
15/05/2025	21:39:36.330	140		159.30
			100	159.30
			5	159.30
			140	159.30
			20	159.30
			15	159.30
15/05/2025	21:36:27.973	10		159.96
			10	159.96
			10	159.96
15/05/2025	21:36:09.291	50		159.96
			50	159.96
			44	159.96
			1	159.96
			5	159.96
15/05/2025	21:32:47.896	10		159.32
			5	159.32
			5	159.32
			10	159.32
15/05/2025	21:32:30.263	8		159.96
			8	159.96
			8	159.96
15/05/2025	21:27:11.642	3		159.96
			3	159.96
			3	159.96
15/05/2025	21:19:25.725	8		159.96
			8	159.96
			8	159.96
15/05/2025	21:01:40.561	1		159.96
			1	159.96
			1	159.96
15/05/2025	21:01:01.094	1		159.96
			1	159.96
			1	159.96
15/05/2025	20:59:35.841	1		159.30
			1	159.30
			1	159.30
15/05/2025	20:57:22.786	40		159.90
			15	159.90
			5	159.90
			40	159.90
			20	159.90
15/05/2025	20:47:45.920	3		159.30
			3	159.30
			3	159.30
15/05/2025	20:47:28.706	1		159.98
			1	159.98
			1	159.98
15/05/2025	20:46:22.662	1		159.98
			1	159.98
			1	159.98
15/05/2025	20:45:17.291	40		159.34
			15	159.34
			20	159.34
			40	159.34
			5	159.34
15/05/2025	20:45:05.626	12		159.98
			12	159.98
			12	159.98
15/05/2025	20:44:49.353	60		159.98
			60	159.98
			60	159.98
15/05/2025	20:37:14.288	3		159.98
			3	159.98
			3	159.98
15/05/2025	20:34:45.623	1		159.98
			1	159.98
			1	159.98
15/05/2025	20:34:39.884	1		159.30
			1	159.30
			1	159.30
15/05/2025	20:34:08.073	5		159.98
			5	159.98
			5	159.98
15/05/2025	20:31:43.374	30		159.98
			30	159.98
			30	159.98
15/05/2025	20:31:24.131	1		159.98
			1	159.98
			1	159.98
15/05/2025	20:24:07.758	5		159.96
			5	159.96
			5	159.96
15/05/2025	20:22:23.521	11		159.96
			11	159.96
			11	159.96
15/05/2025	20:20:15.412	3		159.28
			3	159.28
			3	159.28
15/05/2025	20:20:09.278	1		159.96
			1	159.96
			1	159.96
15/05/2025	20:12:11.680	5		159.98
			5	159.98
			5	159.98
15/05/2025	20:10:15.952	50		159.98
			5	159.98
			26	159.98
			19	159.98
			50	159.98
15/05/2025	20:06:58.554	60		159.28
			19	159.28
			5	159.28
			21	159.28
			60	159.28
			15	159.28
15/05/2025	20:06:08.338	4		159.98
			4	159.98
			4	159.98
15/05/2025	20:05:37.674	20		159.98
			20	159.98
			20	159.98
15/05/2025	20:03:34.057	3		159.58
			3	159.58
			3	159.58
15/05/2025	20:03:23.978	1		159.98
			1	159.98
			1	159.98
15/05/2025	20:01:43.641	1		159.98
			1	159.98
			1	159.98
15/05/2025	19:57:25.306	3		159.98
			3	159.98
			3	159.98
15/05/2025	19:56:59.335	1		159.98
			1	159.98
			1	159.98
15/05/2025	19:54:31.089	14		159.98
			9	159.98
			5	159.98
			14	159.98
15/05/2025	19:54:25.716	3		159.58
			3	159.58
			3	159.58
15/05/2025	19:54:20.985	1		159.98
			1	159.98
			1	159.98
15/05/2025	19:52:47.680	1		159.98
			1	159.98
			1	159.98
15/05/2025	19:52:34.689	13		159.58
			6	159.58
			5	159.58
			13	159.58
			2	159.58
15/05/2025	19:49:37.970	15		159.98
			15	159.98
			15	159.98
15/05/2025	19:49:04.837	9		159.98
			9	159.98
			9	159.98
15/05/2025	19:47:50.784	1		159.98
			1	159.98
			1	159.98
15/05/2025	19:46:38.037	1		159.58
			1	159.58
			1	159.58
15/05/2025	19:45:38.157	2		159.98
			2	159.98
			2	159.98
15/05/2025	19:42:22.642	10		159.98
			10	159.98
			10	159.98
15/05/2025	19:41:51.890	1		159.98
			1	159.98
			1	159.98
15/05/2025	19:41:09.828	1		159.98
			1	159.98
			1	159.98
15/05/2025	19:40:09.753	1		159.58
			1	159.58
			1	159.58
15/05/2025	19:39:32.469	15		159.98
			15	159.98
			15	159.98
15/05/2025	19:36:19.346	3		159.58
			3	159.58
			3	159.58
15/05/2025	19:36:01.427	1		159.98
			1	159.98
			1	159.98
15/05/2025	19:33:36.676	10		159.58
			10	159.58
			10	159.58
15/05/2025	19:32:55.857	10		159.98
			10	159.98
			10	159.98
15/05/2025	19:29:19.995	1		159.98
			1	159.98
			1	159.98
15/05/2025	19:28:44.705	2		159.98
			2	159.98
			2	159.98
15/05/2025	19:28:42.959	4		159.98
			4	159.98
			4	159.98
15/05/2025	19:27:49.747	1		159.98
			1	159.98
			1	159.98
15/05/2025	19:24:36.251	3		159.46
			3	159.46
			3	159.46
15/05/2025	19:24:12.304	2		159.98
			2	159.98
			2	159.98
15/05/2025	19:23:44.480	100		159.98
			15	159.98
			85	159.98
			100	159.98
15/05/2025	19:22:00.543	10		159.98
			10	159.98
			10	159.98
15/05/2025	19:19:13.349	12		159.98
			12	159.98
			12	159.98
15/05/2025	19:12:45.788	1		159.42
			1	159.42
			1	159.42
15/05/2025	19:10:42.084	1		159.98
			1	159.98
			1	159.98
15/05/2025	19:09:39.631	2		159.98
			2	159.98
			2	159.98
15/05/2025	19:04:36.073	6		159.42
			6	159.42
			6	159.42
15/05/2025	19:02:35.236	1		159.42
			1	159.42
			1	159.42
15/05/2025	18:56:46.793	1		159.98
			1	159.98
			1	159.98
15/05/2025	18:53:06.965	1		159.98
			1	159.98
			1	159.98
15/05/2025	18:48:17.054	25		159.98
			25	159.98
			25	159.98
15/05/2025	18:47:58.821	8		159.40
			8	159.40
			8	159.40
15/05/2025	18:44:49.558	30		159.34
			25	159.34
			30	159.34
			5	159.34
15/05/2025	18:42:12.861	100		159.88
			50	159.88
			50	159.88
			100	159.88
15/05/2025	18:42:11.104	70		159.80
			70	159.80
			50	159.80
			20	159.80
15/05/2025	18:41:57.625	100		159.68
			100	159.68
			100	159.68
15/05/2025	18:41:01.912	100		159.72
			100	159.72
			100	159.72
15/05/2025	18:39:49.576	1		159.28
			1	159.28
			1	159.28
15/05/2025	18:39:47.809	20		159.72
			20	159.72
			20	159.72
15/05/2025	18:37:07.485	9		159.68
			9	159.68
			9	159.68
15/05/2025	18:36:18.973	6		159.68
			6	159.68
			6	159.68
15/05/2025	18:34:30.084	359		159.66
			355	159.66
			4	159.66
			359	159.66
15/05/2025	18:34:07.929	145		159.66
			20	159.66
			25	159.66
			100	159.66
			145	159.66
15/05/2025	18:34:06.267	5		159.46
			5	159.46
			5	159.46
15/05/2025	18:34:03.859	4		159.66
			4	159.66
			4	159.66
15/05/2025	18:33:28.934	25		159.56
			25	159.56
			25	159.56
15/05/2025	18:30:30.515	441		159.28
			441	159.28
			441	159.28
15/05/2025	18:30:22.889	829		159.40
			778	159.40
			1	159.40
			50	159.40
			829	159.40
15/05/2025	18:29:29.847	100		159.42
			100	159.42
			100	159.42
15/05/2025	18:28:25.525	3		159.42
			3	159.42
			3	159.42
15/05/2025	18:28:07.011	1		159.58
			1	159.58
			1	159.58
15/05/2025	18:27:26.333	15		159.42
			15	159.42
			15	159.42
15/05/2025	18:27:24.705	115		159.42
			115	159.42
			115	159.42
15/05/2025	18:27:17.135	222		159.40
			82	159.40
			100	159.40
			40	159.40
			222	159.40
15/05/2025	18:22:06.304	1		159.54
			1	159.54
			1	159.54
15/05/2025	18:21:33.224	100		159.28
			100	159.28
			100	159.28
15/05/2025	18:20:45.202	7		159.28
			2	159.28
			5	159.28
			7	159.28
15/05/2025	18:19:36.474	2		159.58
			2	159.58
			2	159.58
15/05/2025	18:19:16.577	6		159.58
			1	159.58
			5	159.58
			6	159.58
15/05/2025	18:18:31.559	1		159.58
			1	159.58
			1	159.58
15/05/2025	18:15:02.885	72		159.28
			72	159.28
			32	159.28
			40	159.28
15/05/2025	18:13:33.459	20		159.28
			20	159.28
			5	159.28
			15	159.28
15/05/2025	18:13:04.954	7		159.58
			7	159.58
			7	159.58
15/05/2025	18:12:35.968	10		159.58
			5	159.58
			10	159.58
			5	159.58
15/05/2025	18:10:56.227	3		159.58
			3	159.58
			3	159.58
15/05/2025	18:08:12.221	10		159.28
			10	159.28
			10	159.28
15/05/2025	18:07:45.742	5		159.58
			5	159.58
			5	159.58
15/05/2025	18:06:30.910	7		159.28
			7	159.28
			2	159.28
			5	159.28
15/05/2025	18:05:17.138	100		159.54
			33	159.54
			5	159.54
			57	159.54
			100	159.54
			5	159.54
15/05/2025	18:01:27.219	50		159.28
			50	159.28
			50	159.28
15/05/2025	18:00:26.201	100		159.28
			100	159.28
			100	159.28
15/05/2025	18:00:21.489	95		159.28
			95	159.28
			95	159.28
15/05/2025	18:00:21.433	5		159.28
			5	159.28
			5	159.28
15/05/2025	17:59:06.454	100		159.28
			100	159.28
			100	159.28
15/05/2025	17:59:04.438	6		159.54
			5	159.54
			6	159.54
			1	159.54
15/05/2025	17:57:05.942	3		159.28
			3	159.28
			3	159.28
15/05/2025	17:56:38.772	2		159.54
			2	159.54
			2	159.54
15/05/2025	17:54:54.096	2		159.54
			2	159.54
			2	159.54
15/05/2025	17:51:12.442	100		159.02
			95	159.02
			100	159.02
			5	159.02
15/05/2025	17:50:39.970	1		159.58
			1	159.58
			1	159.58
15/05/2025	17:48:20.827	3		159.58
			3	159.58
			3	159.58
15/05/2025	17:46:42.769	40		159.06
			40	159.06
			40	159.06
15/05/2025	17:45:23.754	75		159.12
			75	159.12
			75	159.12
15/05/2025	17:45:02.720	5		159.10
			5	159.10
			5	159.10
15/05/2025	17:43:09.147	10		159.58
			10	159.58
			10	159.58
15/05/2025	17:41:09.619	32		159.70
			32	159.70
			32	159.70
15/05/2025	17:40:18.907	10		159.02
			10	159.02
			10	159.02
15/05/2025	17:38:10.440	1		159.64
			1	159.64
			1	159.64
15/05/2025	17:35:25.047	3		158.84
			3	158.84
			2	158.84
			1	158.84
15/05/2025	17:34:28.477	1		159.84
			1	159.84
			1	159.84
15/05/2025	17:27:51.258	30		159.64
			30	159.64
			30	159.64
15/05/2025	17:27:11.312	15		159.56
			15	159.56
			15	159.56
15/05/2025	17:26:40.088	8		159.58
			8	159.58
			8	159.58
15/05/2025	17:20:41.560	10		159.58
			10	159.58
			10	159.58
15/05/2025	17:18:21.761	1		159.52
			1	159.52
			1	159.52
15/05/2025	17:18:16.220	4		159.54
			4	159.54
			4	159.54
15/05/2025	17:17:08.071	1		159.54
			1	159.54
			1	159.54
15/05/2025	17:14:04.396	3		159.78
			3	159.78
			3	159.78
15/05/2025	17:12:06.325	1		159.68
			1	159.68
			1	159.68
15/05/2025	17:11:09.539	79		159.70
			79	159.70
			79	159.70
15/05/2025	17:11:07.570	125		159.70
			125	159.70
			125	159.70
15/05/2025	17:10:23.894	94		159.64
			94	159.64
			94	159.64
15/05/2025	17:09:17.549	25		159.46
			25	159.46
			25	159.46
15/05/2025	17:09:14.759	27		159.48
			27	159.48
			27	159.48
15/05/2025	17:08:38.307	2		159.44
			2	159.44
			2	159.44
15/05/2025	17:07:55.236	2		159.46
			2	159.46
			2	159.46
15/05/2025	17:06:10.414	3		159.46
			3	159.46
			3	159.46
15/05/2025	17:04:00.643	2		159.42
			2	159.42
			2	159.42
15/05/2025	17:03:40.013	3		159.36
			3	159.36
			3	159.36
15/05/2025	17:03:34.780	1		159.38
			1	159.38
			1	159.38
15/05/2025	17:03:12.425	1		159.34
			1	159.34
			1	159.34
15/05/2025	17:02:08.315	100		159.30
			100	159.30
			100	159.30
15/05/2025	17:00:56.878	7		159.38
			7	159.38
			7	159.38
15/05/2025	16:56:59.415	38		159.38
			38	159.38
			38	159.38
15/05/2025	16:56:45.510	12		159.40
			12	159.40
			12	159.40
15/05/2025	16:55:12.033	8		159.34
			8	159.34
			8	159.34
15/05/2025	16:54:49.023	8		159.34
			8	159.34
			8	159.34
15/05/2025	16:53:43.280	2		159.24
			2	159.24
			2	159.24
15/05/2025	16:52:41.428	1		159.20
			1	159.20
			1	159.20
15/05/2025	16:49:40.293	28		159.08
			28	159.08
			28	159.08
15/05/2025	16:42:51.316	25		158.96
			25	158.96
			25	158.96
15/05/2025	16:42:13.978	2		158.94
			2	158.94
			2	158.94
15/05/2025	16:41:08.646	20		158.96
			20	158.96
			20	158.96
15/05/2025	16:37:22.542	46		158.92
			46	158.92
			46	158.92
15/05/2025	16:37:21.769	103		158.94
			103	158.94
			103	158.94
15/05/2025	16:36:04.327	6		158.90
			6	158.90
			6	158.90
15/05/2025	16:35:16.709	7		158.94
			7	158.94
			7	158.94
15/05/2025	16:34:32.142	1		158.98
			1	158.98
			1	158.98
15/05/2025	16:28:12.712	10		159.02
			10	159.02
			10	159.02
15/05/2025	16:27:14.207	7		159.04
			7	159.04
			7	159.04
15/05/2025	16:25:41.647	13		159.06
			13	159.06
			13	159.06
15/05/2025	16:25:40.504	115		159.06
			115	159.06
			115	159.06
15/05/2025	16:23:51.594	3		158.94
			3	158.94
			3	158.94
15/05/2025	16:22:09.047	1		159.00
			1	159.00
			1	159.00
15/05/2025	16:21:39.377	100		158.94
			100	158.94
			100	158.94
15/05/2025	16:21:26.776	1		158.98
			1	158.98
			1	158.98
15/05/2025	16:20:12.802	1		158.94
			1	158.94
			1	158.94
15/05/2025	16:18:39.097	125		158.88
			125	158.88
			125	158.88
15/05/2025	16:18:18.540	17		158.88
			17	158.88
			17	158.88
15/05/2025	16:18:01.399	1		158.92
			1	158.92
			1	158.92
15/05/2025	16:17:16.916	100		158.86
			100	158.86
			100	158.86
15/05/2025	16:17:14.495	3		158.86
			3	158.86
			3	158.86
15/05/2025	16:16:42.602	1		159.00
			1	159.00
			1	159.00
15/05/2025	16:12:07.336	1		158.98
			1	158.98
			1	158.98
15/05/2025	16:12:06.536	10		158.98
			10	158.98
			10	158.98
15/05/2025	16:11:55.435	1		158.98
			1	158.98
			1	158.98
15/05/2025	16:11:46.512	4		158.96
			4	158.96
			4	158.96
15/05/2025	16:11:14.307	4		158.94
			4	158.94
			4	158.94
15/05/2025	16:11:01.497	7		158.96
			7	158.96
			7	158.96
15/05/2025	16:08:24.502	15		159.00
			15	159.00
			15	159.00
15/05/2025	16:08:20.380	13		159.06
			13	159.06
			13	159.06
15/05/2025	16:06:16.532	1		159.02
			1	159.02
			1	159.02
15/05/2025	16:03:30.246	15		158.98
			15	158.98
			15	158.98
15/05/2025	16:02:50.767	1		158.96
			1	158.96
			1	158.96
15/05/2025	16:01:57.316	10		159.02
			10	159.02
			10	159.02
15/05/2025	16:00:43.858	3		159.04
			3	159.04
			3	159.04
15/05/2025	16:00:00.984	1		159.04
			1	159.04
			1	159.04
15/05/2025	15:57:01.841	125		159.04
			125	159.04
			125	159.04
15/05/2025	15:54:39.285	25		158.96
			25	158.96
			25	158.96
15/05/2025	15:54:29.703	2		158.96
			2	158.96
			2	158.96
15/05/2025	15:52:01.774	30		158.92
			30	158.92
			30	158.92
15/05/2025	15:49:55.299	3		158.86
			3	158.86
			3	158.86
15/05/2025	15:49:36.919	13		158.86
			13	158.86
			13	158.86
15/05/2025	15:49:11.543	1		158.88
			1	158.88
			1	158.88
15/05/2025	15:48:55.613	16		158.90
			16	158.90
			16	158.90
15/05/2025	15:41:59.958	1		158.80
			1	158.80
			1	158.80
15/05/2025	15:41:39.528	1		158.78
			1	158.78
			1	158.78
15/05/2025	15:41:08.427	1		158.80
			1	158.80
			1	158.80
15/05/2025	15:40:41.344	3		158.74
			3	158.74
			3	158.74
15/05/2025	15:40:36.962	1		158.74
			1	158.74
			1	158.74
15/05/2025	15:40:24.537	1		158.74
			1	158.74
			1	158.74
15/05/2025	15:40:14.488	10		158.74
			10	158.74
			10	158.74
15/05/2025	15:40:04.230	21		158.78
			21	158.78
			21	158.78
15/05/2025	15:39:58.904	65		158.78
			65	158.78
			65	158.78
15/05/2025	15:39:33.897	3		158.84
			3	158.84
			3	158.84
15/05/2025	15:37:34.160	70		158.92
			70	158.92
			70	158.92
15/05/2025	15:35:56.276	1		159.00
			1	159.00
			1	159.00
15/05/2025	15:33:22.053	10		159.02
			10	159.02
			10	159.02
15/05/2025	15:32:17.016	34		159.00
			34	159.00
			34	159.00
15/05/2025	15:23:42.550	1		158.80
			1	158.80
			1	158.80
15/05/2025	15:22:22.123	8		158.86
			8	158.86
			8	158.86
15/05/2025	15:19:42.001	2		158.86
			2	158.86
			2	158.86
15/05/2025	15:19:34.192	10		158.84
			10	158.84
			10	158.84
15/05/2025	15:15:56.713	2		158.66
			2	158.66
			2	158.66
15/05/2025	15:14:49.647	6		158.70
			6	158.70
			6	158.70
15/05/2025	15:14:34.779	1		158.72
			1	158.72
			1	158.72
15/05/2025	15:13:29.824	20		158.66
			20	158.66
			20	158.66
15/05/2025	15:10:17.906	3		158.70
			3	158.70
			3	158.70
15/05/2025	15:09:35.243	1		158.70
			1	158.70
			1	158.70
15/05/2025	15:07:03.774	1		158.68
			1	158.68
			1	158.68
15/05/2025	15:07:01.628	20		158.66
			20	158.66
			20	158.66
15/05/2025	15:04:24.200	15		158.66
			15	158.66
			15	158.66
15/05/2025	15:04:08.647	94		158.70
			94	158.70
			94	158.70
15/05/2025	15:04:03.592	17		158.68
			17	158.68
			17	158.68
15/05/2025	15:02:44.682	10		158.56
			10	158.56
			10	158.56
15/05/2025	14:57:48.292	100		158.94
			100	158.94
			100	158.94
15/05/2025	14:57:38.060	7		158.92
			7	158.92
			7	158.92
15/05/2025	14:56:55.926	10		158.88
			10	158.88
			10	158.88
15/05/2025	14:54:34.268	2		158.84
			2	158.84
			2	158.84
15/05/2025	14:53:18.351	1		158.68
			1	158.68
			1	158.68
15/05/2025	14:50:10.264	5		158.76
			5	158.76
			5	158.76
15/05/2025	14:50:09.331	2		158.72
			2	158.72
			2	158.72
15/05/2025	14:49:40.478	50		158.70
			50	158.70
			50	158.70
15/05/2025	14:49:26.731	4		158.74
			4	158.74
			4	158.74
15/05/2025	14:48:47.157	1		158.86
			1	158.86
			1	158.86
15/05/2025	14:48:03.673	1		158.88
			1	158.88
			1	158.88
15/05/2025	14:46:56.018	1		158.96
			1	158.96
			1	158.96
15/05/2025	14:46:41.933	1		158.96
			1	158.96
			1	158.96
15/05/2025	14:45:29.675	31		159.04
			31	159.04
			31	159.04
15/05/2025	14:43:43.367	3		159.08
			3	159.08
			3	159.08
15/05/2025	14:43:36.323	1		159.10
			1	159.10
			1	159.10
15/05/2025	14:41:00.522	1		158.96
			1	158.96
			1	158.96
15/05/2025	14:40:44.123	1		158.94
			1	158.94
			1	158.94
15/05/2025	14:39:57.431	1		158.96
			1	158.96
			1	158.96
15/05/2025	14:38:42.156	1		158.92
			1	158.92
			1	158.92
15/05/2025	14:38:25.943	3		158.92
			3	158.92
			3	158.92
15/05/2025	14:38:06.515	1		158.94
			1	158.94
			1	158.94
15/05/2025	14:38:05.688	2		158.94
			2	158.94
			2	158.94
15/05/2025	14:37:29.584	5		158.98
			5	158.98
			5	158.98
15/05/2025	14:37:03.128	33		158.98
			33	158.98
			33	158.98
15/05/2025	14:35:35.368	30		159.00
			30	159.00
			30	159.00
15/05/2025	14:35:03.978	2		159.10
			2	159.10
			2	159.10
15/05/2025	14:32:28.134	50		159.14
			50	159.14
			50	159.14
15/05/2025	14:31:58.657	17		159.12
			17	159.12
			17	159.12
15/05/2025	14:30:58.900	20		159.00
			20	159.00
			20	159.00
15/05/2025	14:30:42.348	95		159.00
			95	159.00
			95	159.00
15/05/2025	14:29:45.348	3		159.00
			3	159.00
			3	159.00
15/05/2025	14:29:12.205	8		159.04
			8	159.04
			8	159.04
15/05/2025	14:29:05.672	2		159.04
			2	159.04
			2	159.04
15/05/2025	14:28:12.012	1		159.00
			1	159.00
			1	159.00
15/05/2025	14:28:11.795	11		159.00
			11	159.00
			11	159.00
15/05/2025	14:28:07.086	4		159.00
			4	159.00
			4	159.00
15/05/2025	14:26:56.478	1		159.04
			1	159.04
			1	159.04
15/05/2025	14:26:24.692	15		159.00
			15	159.00
			15	159.00
15/05/2025	14:23:51.978	1		158.92
			1	158.92
			1	158.92
15/05/2025	14:23:02.738	1		158.94
			1	158.94
			1	158.94
15/05/2025	14:20:57.821	63		158.88
			63	158.88
			63	158.88
15/05/2025	14:20:23.242	125		158.86
			125	158.86
			125	158.86
15/05/2025	14:19:00.665	25		158.92
			25	158.92
			25	158.92
15/05/2025	14:18:29.186	3		158.88
			3	158.88
			3	158.88
15/05/2025	14:17:42.667	4		158.90
			4	158.90
			4	158.90
15/05/2025	14:17:18.033	5		158.88
			5	158.88
			5	158.88
15/05/2025	14:16:55.303	5		158.84
			5	158.84
			5	158.84
15/05/2025	14:15:09.303	1		158.82
			1	158.82
			1	158.82
15/05/2025	14:13:35.392	1		158.98
			1	158.98
			1	158.98
15/05/2025	14:12:14.624	49		158.98
			49	158.98
			49	158.98
15/05/2025	14:11:59.593	125		158.98
			125	158.98
			125	158.98
15/05/2025	14:11:01.224	3		158.98
			3	158.98
			3	158.98
15/05/2025	14:10:58.509	1		158.98
			1	158.98
			1	158.98
15/05/2025	14:10:56.937	25		159.00
			25	159.00
			25	159.00
15/05/2025	14:10:52.838	2		159.00
			2	159.00
			2	159.00
15/05/2025	14:10:33.612	1		159.02
			1	159.02
			1	159.02
15/05/2025	14:06:33.270	1		159.10
			1	159.10
			1	159.10
15/05/2025	14:05:59.237	8		159.14
			8	159.14
			8	159.14
15/05/2025	14:05:56.918	2		159.14
			2	159.14
			2	159.14
15/05/2025	14:05:49.674	1		159.12
			1	159.12
			1	159.12
15/05/2025	14:05:24.093	11		159.16
			11	159.16
			11	159.16
15/05/2025	14:01:27.688	3		159.26
			3	159.26
			3	159.26
15/05/2025	14:00:25.486	1		159.40
			1	159.40
			1	159.40
15/05/2025	13:59:58.946	2		159.36
			2	159.36
			2	159.36
15/05/2025	13:57:22.642	5		159.38
			5	159.38
			5	159.38
15/05/2025	13:53:40.208	11		159.12
			11	159.12
			11	159.12
15/05/2025	13:53:34.770	1		159.14
			1	159.14
			1	159.14
15/05/2025	13:52:48.353	10		159.12
			10	159.12
			10	159.12
15/05/2025	13:52:46.568	1		159.14
			1	159.14
			1	159.14
15/05/2025	13:52:42.044	2		159.14
			2	159.14
			2	159.14
15/05/2025	13:44:12.843	12		159.24
			12	159.24
			12	159.24
15/05/2025	13:43:31.882	3		159.26
			3	159.26
			3	159.26
15/05/2025	13:42:47.707	7		159.32
			7	159.32
			7	159.32
15/05/2025	13:41:32.932	7		159.26
			7	159.26
			7	159.26
15/05/2025	13:39:04.940	3		159.26
			3	159.26
			3	159.26
15/05/2025	13:36:56.531	2		159.24
			2	159.24
			2	159.24
15/05/2025	13:36:50.587	10		159.26
			10	159.26
			10	159.26

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: 1 677.50
Ask: 1 680.00
Volume: 86 425
+5.13%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice