Tradegate Exchange

Airbus SE

503

471

182.06

Date	Time	Volume	Order Volume	Price
13/08/2025	14:49:57.127	1		182.06
			1	182.06
			1	182.06
13/08/2025	14:49:45.962	1		182.08
			1	182.08
			1	182.08
13/08/2025	14:49:20.175	1		182.08
			1	182.08
			1	182.08
13/08/2025	14:48:34.120	56		182.08
			56	182.08
			56	182.08
13/08/2025	14:48:23.149	2		182.04
			2	182.04
			2	182.04
13/08/2025	14:46:55.805	1		182.14
			1	182.14
			1	182.14
13/08/2025	14:46:23.138	25		182.12
			25	182.12
			25	182.12
13/08/2025	14:46:00.779	14		182.14
			14	182.14
			14	182.14
13/08/2025	14:46:00.731	20		182.14
			20	182.14
			20	182.14
13/08/2025	14:45:18.764	2		182.26
			2	182.26
			2	182.26
13/08/2025	14:44:44.889	1		182.12
			1	182.12
			1	182.12
13/08/2025	14:44:00.100	1		182.10
			1	182.10
			1	182.10
13/08/2025	14:42:48.644	3		182.14
			3	182.14
			3	182.14
13/08/2025	14:42:21.516	6		182.16
			6	182.16
			6	182.16
13/08/2025	14:38:59.729	60		182.36
			60	182.36
			60	182.36
13/08/2025	14:34:23.438	1		182.36
			1	182.36
			1	182.36
13/08/2025	14:34:00.822	60		182.34
			60	182.34
			60	182.34
13/08/2025	14:33:27.285	80		182.44
			80	182.44
			80	182.44
13/08/2025	14:32:11.662	50		182.34
			50	182.34
			50	182.34
13/08/2025	14:30:07.320	6		182.38
			6	182.38
			6	182.38
13/08/2025	14:26:08.931	7		182.38
			7	182.38
			7	182.38
13/08/2025	14:24:54.237	11		182.38
			11	182.38
			11	182.38
13/08/2025	14:24:38.223	50		182.36
			50	182.36
			50	182.36
13/08/2025	14:24:02.777	8		182.36
			8	182.36
			8	182.36
13/08/2025	14:20:36.443	5		182.38
			5	182.38
			5	182.38
13/08/2025	14:20:36.265	1		182.40
			1	182.40
			1	182.40
13/08/2025	14:20:07.515	72		182.36
			72	182.36
			72	182.36
13/08/2025	14:19:10.801	33		182.32
			33	182.32
			33	182.32
13/08/2025	14:15:46.990	13		182.48
			13	182.48
			13	182.48
13/08/2025	14:12:39.275	5		182.42
			5	182.42
			5	182.42
13/08/2025	14:10:44.427	10		182.40
			10	182.40
			10	182.40
13/08/2025	14:09:54.420	7		182.44
			7	182.44
			7	182.44
13/08/2025	14:09:22.492	1		182.48
			1	182.48
			1	182.48
13/08/2025	14:08:57.644	17		182.44
			17	182.44
			17	182.44
13/08/2025	14:06:43.070	14		182.38
			14	182.38
			14	182.38
13/08/2025	14:06:02.318	11		182.44
			11	182.44
			11	182.44
13/08/2025	14:04:30.654	30		182.38
			30	182.38
			30	182.38
13/08/2025	14:04:27.922	60		182.38
			60	182.38
			60	182.38
13/08/2025	14:04:19.538	110		182.38
			110	182.38
			110	182.38
13/08/2025	14:03:20.952	2		182.34
			2	182.34
			2	182.34
13/08/2025	14:02:07.736	1		182.28
			1	182.28
			1	182.28
13/08/2025	14:01:31.312	1		182.26
			1	182.26
			1	182.26
13/08/2025	13:57:38.489	129		182.38
			129	182.38
			129	182.38
13/08/2025	13:56:09.549	1		182.36
			1	182.36
			1	182.36
13/08/2025	13:54:43.177	25		182.34
			25	182.34
			25	182.34
13/08/2025	13:54:43.114	1		182.34
			1	182.34
			1	182.34
13/08/2025	13:54:34.052	27		182.36
			27	182.36
			27	182.36
13/08/2025	13:53:50.162	1		182.40
			1	182.40
			1	182.40
13/08/2025	13:51:26.996	10		182.52
			10	182.52
			10	182.52
13/08/2025	13:50:19.060	2		182.56
			2	182.56
			2	182.56
13/08/2025	13:47:24.185	8		182.50
			8	182.50
			8	182.50
13/08/2025	13:47:24.046	60		182.50
			60	182.50
			60	182.50
13/08/2025	13:47:21.533	60		182.50
			38	182.50
			60	182.50
			22	182.50
13/08/2025	13:47:10.498	60		182.50
			60	182.50
			60	182.50
13/08/2025	13:45:19.025	3		182.60
			3	182.60
			3	182.60
13/08/2025	13:45:15.614	11		182.60
			11	182.60
			11	182.60
13/08/2025	13:45:06.002	164		182.60
			162	182.60
			164	182.60
			2	182.60
13/08/2025	13:40:21.796	3		182.80
			3	182.80
			3	182.80
13/08/2025	13:39:28.155	1		182.78
			1	182.78
			1	182.78
13/08/2025	13:38:54.041	1		182.80
			1	182.80
			1	182.80
13/08/2025	13:37:59.988	1		182.78
			1	182.78
			1	182.78
13/08/2025	13:37:37.866	40		182.78
			40	182.78
			40	182.78
13/08/2025	13:35:54.116	1		182.80
			1	182.80
			1	182.80
13/08/2025	13:35:05.592	5		182.84
			5	182.84
			5	182.84
13/08/2025	13:34:01.090	38		182.84
			38	182.84
			38	182.84
13/08/2025	13:34:00.863	25		182.86
			25	182.86
			25	182.86
13/08/2025	13:32:51.717	10		182.82
			10	182.82
			10	182.82
13/08/2025	13:31:11.185	40		182.76
			40	182.76
			40	182.76
13/08/2025	13:29:18.770	3		182.70
			3	182.70
			3	182.70
13/08/2025	13:29:03.470	3		182.68
			3	182.68
			3	182.68
13/08/2025	13:28:59.557	4		182.66
			4	182.66
			4	182.66
13/08/2025	13:27:24.557	1		182.78
			1	182.78
			1	182.78
13/08/2025	13:23:37.977	6		182.80
			6	182.80
			6	182.80
13/08/2025	13:23:37.887	40		182.76
			40	182.76
			40	182.76
13/08/2025	13:23:35.785	5		182.72
			5	182.72
			5	182.72
13/08/2025	13:22:28.930	1		182.72
			1	182.72
			1	182.72
13/08/2025	13:19:32.451	20		182.70
			20	182.70
			20	182.70
13/08/2025	13:18:27.804	32		182.76
			32	182.76
			32	182.76
13/08/2025	13:18:01.571	1		182.70
			1	182.70
			1	182.70
13/08/2025	13:14:55.644	60		182.72
			60	182.72
			60	182.72
13/08/2025	13:12:48.560	50		182.72
			50	182.72
			50	182.72
13/08/2025	13:09:58.597	2		182.60
			2	182.60
			2	182.60
13/08/2025	13:09:47.628	1		182.64
			1	182.64
			1	182.64
13/08/2025	13:09:04.903	2		182.60
			2	182.60
			2	182.60
13/08/2025	13:08:32.363	3		182.64
			3	182.64
			3	182.64
13/08/2025	13:07:31.345	100		182.58
			100	182.58
			100	182.58
13/08/2025	13:04:35.187	10		182.58
			10	182.58
			10	182.58
13/08/2025	13:03:18.704	42		182.54
			42	182.54
			42	182.54
13/08/2025	12:59:53.476	2		182.70
			2	182.70
			2	182.70
13/08/2025	12:58:23.774	38		182.70
			38	182.70
			38	182.70
13/08/2025	12:57:30.780	100		182.68
			100	182.68
			100	182.68
13/08/2025	12:54:17.103	100		182.66
			100	182.66
			100	182.66
13/08/2025	12:54:16.239	30		182.70
			30	182.70
			30	182.70
13/08/2025	12:53:32.302	20		182.70
			20	182.70
			20	182.70
13/08/2025	12:53:06.140	2		182.70
			2	182.70
			2	182.70
13/08/2025	12:51:27.642	6		182.74
			6	182.74
			6	182.74
13/08/2025	12:50:24.662	2		182.66
			2	182.66
			2	182.66
13/08/2025	12:49:32.771	30		182.70
			30	182.70
			30	182.70
13/08/2025	12:49:32.094	80		182.70
			80	182.70
			80	182.70
13/08/2025	12:49:31.692	80		182.70
			80	182.70
			80	182.70
13/08/2025	12:49:26.138	110		182.70
			110	182.70
			110	182.70
13/08/2025	12:49:18.035	19		182.68
			19	182.68
			19	182.68
13/08/2025	12:49:04.265	10		182.70
			10	182.70
			10	182.70
13/08/2025	12:48:10.879	30		182.64
			30	182.64
			30	182.64
13/08/2025	12:47:35.815	50		182.68
			50	182.68
			50	182.68
13/08/2025	12:47:10.315	1		182.68
			1	182.68
			1	182.68
13/08/2025	12:45:14.252	1		182.56
			1	182.56
			1	182.56
13/08/2025	12:45:01.072	1		182.52
			1	182.52
			1	182.52
13/08/2025	12:44:59.085	7		182.52
			7	182.52
			7	182.52
13/08/2025	12:44:46.682	1		182.56
			1	182.56
			1	182.56
13/08/2025	12:43:56.671	1		182.44
			1	182.44
			1	182.44
13/08/2025	12:37:56.058	20		182.60
			20	182.60
			20	182.60
13/08/2025	12:30:48.847	3		182.68
			3	182.68
			3	182.68
13/08/2025	12:30:17.641	1		182.64
			1	182.64
			1	182.64
13/08/2025	12:30:08.222	70		182.62
			70	182.62
			70	182.62
13/08/2025	12:28:46.481	10		182.64
			10	182.64
			10	182.64
13/08/2025	12:28:07.954	50		182.64
			50	182.64
			50	182.64
13/08/2025	12:26:17.591	14		182.64
			14	182.64
			14	182.64
13/08/2025	12:26:02.326	30		182.68
			30	182.68
			30	182.68
13/08/2025	12:24:53.477	1		182.74
			1	182.74
			1	182.74
13/08/2025	12:24:51.263	1		182.74
			1	182.74
			1	182.74
13/08/2025	12:23:48.664	3		182.70
			3	182.70
			3	182.70
13/08/2025	12:23:36.083	1		182.72
			1	182.72
			1	182.72
13/08/2025	12:23:19.042	4		182.72
			4	182.72
			4	182.72
13/08/2025	12:22:38.395	16		182.74
			16	182.74
			16	182.74
13/08/2025	12:21:10.938	1		182.76
			1	182.76
			1	182.76
13/08/2025	12:20:22.489	80		182.82
			80	182.82
			80	182.82
13/08/2025	12:20:19.506	110		182.80
			110	182.80
			110	182.80
13/08/2025	12:20:11.593	110		182.80
			110	182.80
			110	182.80
13/08/2025	12:18:06.938	6		182.64
			6	182.64
			6	182.64
13/08/2025	12:16:35.099	10		182.66
			10	182.66
			10	182.66
13/08/2025	12:15:08.682	20		182.66
			20	182.66
			20	182.66
13/08/2025	12:11:42.983	47		182.64
			47	182.64
			47	182.64
13/08/2025	12:09:27.553	55		182.56
			55	182.56
			55	182.56
13/08/2025	12:08:17.304	25		182.54
			25	182.54
			25	182.54
13/08/2025	12:08:02.355	11		182.58
			11	182.58
			11	182.58
13/08/2025	12:08:02.315	1		182.58
			1	182.58
			1	182.58
13/08/2025	12:01:11.170	50		182.48
			50	182.48
			50	182.48
13/08/2025	12:00:54.897	10		182.50
			10	182.50
			10	182.50
13/08/2025	11:59:47.509	30		182.50
			30	182.50
			30	182.50
13/08/2025	11:57:23.290	6		182.52
			6	182.52
			6	182.52
13/08/2025	11:57:18.591	20		182.52
			20	182.52
			20	182.52
13/08/2025	11:56:48.950	3		182.48
			3	182.48
			3	182.48
13/08/2025	11:56:32.755	1		182.52
			1	182.52
			1	182.52
13/08/2025	11:55:45.160	1		182.50
			1	182.50
			1	182.50
13/08/2025	11:55:32.091	1		182.52
			1	182.52
			1	182.52
13/08/2025	11:55:23.734	1		182.50
			1	182.50
			1	182.50
13/08/2025	11:55:16.385	1		182.50
			1	182.50
			1	182.50
13/08/2025	11:54:52.555	1		182.50
			1	182.50
			1	182.50
13/08/2025	11:54:44.402	1		182.44
			1	182.44
			1	182.44
13/08/2025	11:50:50.898	20		182.24
			20	182.24
			20	182.24
13/08/2025	11:49:49.317	3		182.20
			3	182.20
			3	182.20
13/08/2025	11:49:34.928	1		182.22
			1	182.22
			1	182.22
13/08/2025	11:48:50.305	6		182.28
			6	182.28
			6	182.28
13/08/2025	11:48:02.963	44		182.26
			44	182.26
			44	182.26
13/08/2025	11:46:45.906	1		182.20
			1	182.20
			1	182.20
13/08/2025	11:46:40.149	2		182.20
			2	182.20
			2	182.20
13/08/2025	11:46:19.818	5		182.20
			5	182.20
			5	182.20
13/08/2025	11:45:18.209	83		182.20
			83	182.20
			83	182.20
13/08/2025	11:45:00.170	1		182.18
			1	182.18
			1	182.18
13/08/2025	11:44:00.828	94		182.14
			94	182.14
			94	182.14
13/08/2025	11:43:17.314	50		182.00
			50	182.00
			50	182.00
13/08/2025	11:40:20.619	10		181.98
			10	181.98
			10	181.98
13/08/2025	11:40:09.347	1		182.00
			1	182.00
			1	182.00
13/08/2025	11:35:38.893	5		182.00
			5	182.00
			5	182.00
13/08/2025	11:35:23.396	105		181.96
			105	181.96
			105	181.96
13/08/2025	11:35:05.893	25		181.88
			25	181.88
			25	181.88
13/08/2025	11:34:49.768	2		181.88
			2	181.88
			2	181.88
13/08/2025	11:34:24.172	1		181.80
			1	181.80
			1	181.80
13/08/2025	11:33:57.882	10		181.88
			10	181.88
			10	181.88
13/08/2025	11:33:48.358	1		181.88
			1	181.88
			1	181.88
13/08/2025	11:33:28.792	27		181.88
			27	181.88
			27	181.88
13/08/2025	11:31:55.554	80		181.82
			80	181.82
			80	181.82
13/08/2025	11:31:49.494	110		181.82
			110	181.82
			110	181.82
13/08/2025	11:28:46.774	10		181.92
			10	181.92
			10	181.92
13/08/2025	11:27:11.262	1		181.94
			1	181.94
			1	181.94
13/08/2025	11:25:28.179	28		181.94
			28	181.94
			28	181.94
13/08/2025	11:24:31.284	1		181.88
			1	181.88
			1	181.88
13/08/2025	11:23:38.044	3		181.86
			3	181.86
			3	181.86
13/08/2025	11:22:57.171	60		181.90
			60	181.90
			60	181.90
13/08/2025	11:22:56.426	40		181.86
			40	181.86
			40	181.86
13/08/2025	11:22:07.812	3		181.88
			3	181.88
			3	181.88
13/08/2025	11:21:56.714	18		181.84
			18	181.84
			18	181.84
13/08/2025	11:17:49.130	20		181.72
			20	181.72
			20	181.72
13/08/2025	11:17:47.153	5		181.84
			5	181.84
			5	181.84
13/08/2025	11:17:08.958	2		181.90
			2	181.90
			2	181.90
13/08/2025	11:16:41.770	2		181.90
			2	181.90
			2	181.90
13/08/2025	11:16:38.239	20		181.94
			20	181.94
			20	181.94
13/08/2025	11:15:20.664	17		182.00
			17	182.00
			17	182.00
13/08/2025	11:15:20.512	60		182.00
			60	182.00
			60	182.00
13/08/2025	11:15:15.776	60		182.00
			60	182.00
			60	182.00
13/08/2025	11:14:47.271	20		182.00
			20	182.00
			20	182.00
13/08/2025	11:11:45.947	5		182.10
			5	182.10
			5	182.10
13/08/2025	11:09:49.813	6		182.08
			6	182.08
			6	182.08
13/08/2025	11:09:42.951	60		182.08
			60	182.08
			60	182.08
13/08/2025	11:09:35.432	1		182.02
			1	182.02
			1	182.02
13/08/2025	11:07:50.165	9		182.06
			9	182.06
			9	182.06
13/08/2025	11:07:28.992	20		182.10
			20	182.10
			20	182.10
13/08/2025	11:07:21.689	1		182.10
			1	182.10
			1	182.10
13/08/2025	11:06:25.504	1		182.12
			1	182.12
			1	182.12
13/08/2025	11:05:58.946	8		182.24
			8	182.24
			8	182.24
13/08/2025	11:05:07.776	1		182.26
			1	182.26
			1	182.26
13/08/2025	11:03:19.070	35		182.42
			35	182.42
			35	182.42
13/08/2025	11:03:12.372	56		182.42
			56	182.42
			56	182.42
13/08/2025	11:03:02.240	1		182.40
			1	182.40
			1	182.40
13/08/2025	11:02:31.459	16		182.44
			16	182.44
			16	182.44
13/08/2025	11:02:16.244	1		182.40
			1	182.40
			1	182.40
13/08/2025	11:01:51.893	42		182.40
			42	182.40
			42	182.40
13/08/2025	11:01:51.735	60		182.40
			60	182.40
			60	182.40
13/08/2025	11:01:47.313	110		182.40
			110	182.40
			48	182.40
			23	182.40
			39	182.40
13/08/2025	11:01:00.228	26		182.32
			26	182.32
			26	182.32
13/08/2025	10:58:40.863	20		182.26
			20	182.26
			20	182.26
13/08/2025	10:58:37.565	58		182.26
			58	182.26
			58	182.26
13/08/2025	10:57:41.973	10		182.16
			10	182.16
			10	182.16
13/08/2025	10:56:17.609	3		182.16
			3	182.16
			3	182.16
13/08/2025	10:55:21.263	30		182.12
			30	182.12
			30	182.12
13/08/2025	10:54:58.588	1		182.14
			1	182.14
			1	182.14
13/08/2025	10:53:19.967	2		182.08
			2	182.08
			2	182.08
13/08/2025	10:53:05.347	20		182.08
			20	182.08
			20	182.08
13/08/2025	10:52:11.784	57		182.08
			57	182.08
			57	182.08
13/08/2025	10:52:11.631	100		182.08
			100	182.08
			100	182.08
13/08/2025	10:52:11.461	100		182.08
			100	182.08
			100	182.08
13/08/2025	10:52:05.003	110		182.06
			110	182.06
			110	182.06
13/08/2025	10:51:21.121	380		182.26
			380	182.26
			380	182.26
13/08/2025	10:51:16.706	110		182.26
			110	182.26
			110	182.26
13/08/2025	10:51:09.223	110		182.26
			110	182.26
			110	182.26
13/08/2025	10:50:32.082	3		182.26
			3	182.26
			3	182.26
13/08/2025	10:50:25.486	6		182.22
			6	182.22
			6	182.22
13/08/2025	10:50:18.333	1		182.22
			1	182.22
			1	182.22
13/08/2025	10:47:59.064	2		182.08
			2	182.08
			2	182.08
13/08/2025	10:43:59.664	5		182.16
			5	182.16
			5	182.16
13/08/2025	10:39:33.236	30		182.20
			30	182.20
			30	182.20
13/08/2025	10:39:32.938	60		182.20
			60	182.20
			60	182.20
13/08/2025	10:39:27.406	60		182.20
			60	182.20
			60	182.20
13/08/2025	10:38:24.136	6		182.26
			6	182.26
			6	182.26
13/08/2025	10:37:33.304	15		182.24
			15	182.24
			15	182.24
13/08/2025	10:36:40.669	1		181.94
			1	181.94
			1	181.94
13/08/2025	10:36:40.254	1		181.94
			1	181.94
			1	181.94
13/08/2025	10:36:24.038	6		181.94
			6	181.94
			6	181.94
13/08/2025	10:36:02.463	10		181.98
			10	181.98
			10	181.98
13/08/2025	10:34:47.688	3		182.02
			3	182.02
			3	182.02
13/08/2025	10:34:44.390	12		182.04
			12	182.04
			12	182.04
13/08/2025	10:33:40.985	1		182.04
			1	182.04
			1	182.04
13/08/2025	10:33:09.225	11		182.06
			11	182.06
			11	182.06
13/08/2025	10:32:43.570	1		182.02
			1	182.02
			1	182.02
13/08/2025	10:32:35.732	6		182.02
			6	182.02
			6	182.02
13/08/2025	10:32:26.005	1		182.10
			1	182.10
			1	182.10
13/08/2025	10:31:29.126	11		182.08
			11	182.08
			11	182.08
13/08/2025	10:31:18.699	1		182.06
			1	182.06
			1	182.06
13/08/2025	10:30:52.311	10		182.06
			10	182.06
			10	182.06
13/08/2025	10:30:10.097	785		182.10
			15	182.10
			770	182.10
			5	182.10
			780	182.10
13/08/2025	10:30:03.963	110		182.10
			110	182.10
			110	182.10
13/08/2025	10:29:58.378	110		182.10
			110	182.10
			110	182.10
13/08/2025	10:29:42.991	7		182.08
			7	182.08
			7	182.08
13/08/2025	10:29:27.102	6		182.06
			6	182.06
			6	182.06
13/08/2025	10:28:59.923	6		182.06
			6	182.06
			6	182.06
13/08/2025	10:28:16.368	40		182.02
			40	182.02
			40	182.02
13/08/2025	10:28:07.800	110		182.02
			110	182.02
			110	182.02
13/08/2025	10:27:57.070	3		182.08
			3	182.08
			3	182.08
13/08/2025	10:27:56.670	6		182.08
			6	182.08
			6	182.08
13/08/2025	10:24:38.389	30		182.10
			30	182.10
			30	182.10
13/08/2025	10:24:14.266	10		182.08
			10	182.08
			10	182.08
13/08/2025	10:23:29.126	2		182.08
			2	182.08
			2	182.08
13/08/2025	10:22:18.344	10		182.06
			10	182.06
			10	182.06
13/08/2025	10:20:41.412	40		182.00
			40	182.00
			40	182.00
13/08/2025	10:20:38.052	110		182.00
			110	182.00
			110	182.00
13/08/2025	10:20:30.395	100		181.96
			100	181.96
			100	181.96
13/08/2025	10:20:22.866	70		181.98
			70	181.98
			70	181.98
13/08/2025	10:20:22.003	1		181.98
			1	181.98
			1	181.98
13/08/2025	10:20:14.102	1		181.98
			1	181.98
			1	181.98
13/08/2025	10:20:12.568	1		181.98
			1	181.98
			1	181.98
13/08/2025	10:19:56.003	6		181.96
			6	181.96
			6	181.96
13/08/2025	10:19:53.492	40		181.94
			40	181.94
			40	181.94
13/08/2025	10:19:07.062	1		181.86
			1	181.86
			1	181.86
13/08/2025	10:18:51.271	1		181.90
			1	181.90
			1	181.90
13/08/2025	10:18:44.236	1		181.88
			1	181.88
			1	181.88
13/08/2025	10:18:38.104	1		181.88
			1	181.88
			1	181.88
13/08/2025	10:18:29.075	14		181.84
			14	181.84
			14	181.84
13/08/2025	10:18:29.037	2		181.88
			2	181.88
			2	181.88
13/08/2025	10:18:02.397	1		181.86
			1	181.86
			1	181.86
13/08/2025	10:17:54.434	1		181.84
			1	181.84
			1	181.84
13/08/2025	10:17:51.073	1		181.84
			1	181.84
			1	181.84
13/08/2025	10:17:31.945	1		181.88
			1	181.88
			1	181.88
13/08/2025	10:17:18.533	1		181.80
			1	181.80
			1	181.80
13/08/2025	10:17:13.669	1		181.80
			1	181.80
			1	181.80
13/08/2025	10:17:02.423	1		181.78
			1	181.78
			1	181.78
13/08/2025	10:16:50.004	1		181.76
			1	181.76
			1	181.76
13/08/2025	10:16:42.175	1		181.78
			1	181.78
			1	181.78
13/08/2025	10:16:32.131	6		181.82
			6	181.82
			6	181.82
13/08/2025	10:14:15.205	1		181.94
			1	181.94
			1	181.94
13/08/2025	10:14:11.982	1		181.94
			1	181.94
			1	181.94
13/08/2025	10:13:22.481	3		181.92
			3	181.92
			3	181.92
13/08/2025	10:12:54.293	6		181.94
			6	181.94
			6	181.94
13/08/2025	10:12:35.712	2		181.96
			2	181.96
			2	181.96
13/08/2025	10:12:19.722	11		181.90
			11	181.90
			11	181.90
13/08/2025	10:12:06.039	9		181.86
			9	181.86
			9	181.86
13/08/2025	10:11:13.163	110		181.98
			110	181.98
			110	181.98
13/08/2025	10:11:08.765	2		182.02
			2	182.02
			2	182.02
13/08/2025	10:11:05.501	5		182.00
			5	182.00
			5	182.00
13/08/2025	10:10:53.527	1		181.96
			1	181.96
			1	181.96
13/08/2025	10:10:52.095	10		181.94
			10	181.94
			10	181.94
13/08/2025	10:10:43.890	1		181.92
			1	181.92
			1	181.92
13/08/2025	10:10:31.381	2		181.94
			2	181.94
			2	181.94
13/08/2025	10:10:30.975	1		181.94
			1	181.94
			1	181.94
13/08/2025	10:10:01.787	1		181.92
			1	181.92
			1	181.92
13/08/2025	10:09:54.730	6		181.90
			6	181.90
			6	181.90
13/08/2025	10:09:14.460	6		181.90
			6	181.90
			6	181.90
13/08/2025	10:09:08.075	25		181.86
			25	181.86
			25	181.86
13/08/2025	10:09:02.937	8		181.90
			8	181.90
			8	181.90
13/08/2025	10:07:42.175	6		181.84
			6	181.84
			6	181.84
13/08/2025	10:06:46.512	7		181.78
			7	181.78
			7	181.78
13/08/2025	10:05:52.766	1		181.78
			1	181.78
			1	181.78
13/08/2025	10:05:34.827	1		181.70
			1	181.70
			1	181.70
13/08/2025	10:05:29.321	1		181.72
			1	181.72
			1	181.72
13/08/2025	10:05:16.173	6		181.74
			6	181.74
			6	181.74
13/08/2025	10:05:09.350	1		181.74
			1	181.74
			1	181.74
13/08/2025	10:04:59.866	17		181.76
			17	181.76
			17	181.76
13/08/2025	10:04:19.892	110		181.76
			110	181.76
			110	181.76
13/08/2025	10:04:19.194	3		181.70
			3	181.70
			3	181.70
13/08/2025	10:04:10.051	6		181.76
			6	181.76
			6	181.76
13/08/2025	10:03:46.801	1		181.72
			1	181.72
			1	181.72
13/08/2025	10:03:19.096	1		181.68
			1	181.68
			1	181.68
13/08/2025	10:03:09.881	1		181.68
			1	181.68
			1	181.68
13/08/2025	10:02:56.993	2		181.62
			2	181.62
			2	181.62
13/08/2025	10:02:56.377	1		181.62
			1	181.62
			1	181.62
13/08/2025	10:02:49.539	1		181.62
			1	181.62
			1	181.62
13/08/2025	10:02:36.914	1		181.56
			1	181.56
			1	181.56
13/08/2025	10:02:31.891	5		181.62
			5	181.62
			5	181.62
13/08/2025	10:02:30.413	1		181.64
			1	181.64
			1	181.64
13/08/2025	10:01:48.616	10		181.66
			10	181.66
			10	181.66
13/08/2025	10:01:35.173	1		181.66
			1	181.66
			1	181.66
13/08/2025	10:01:29.148	1		181.66
			1	181.66
			1	181.66

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: 1 592.00
Ask: 1 593.00
Volume: 38 772
+1.53%

Top 5 Turnover

Realtime Quotes
Last Update:
13/08/2025 @ 14:50:19

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice