Tradegate Exchange

Airbus SE

821

763

158.36

Date	Time	Volume	Order Volume	Price
09/05/2025	19:35:56.081	32		158.36
			17	158.36
			32	158.36
			15	158.36
09/05/2025	19:24:22.801	1		158.36
			1	158.36
			1	158.36
09/05/2025	19:17:01.802	3		158.02
			3	158.02
			3	158.02
09/05/2025	19:16:24.681	7		158.36
			7	158.36
			7	158.36
09/05/2025	19:14:27.756	28		158.02
			28	158.02
			28	158.02
09/05/2025	19:14:23.927	10		158.36
			5	158.36
			10	158.36
			5	158.36
09/05/2025	19:13:10.983	3		158.36
			3	158.36
			3	158.36
09/05/2025	19:12:51.950	5		158.04
			5	158.04
			5	158.04
09/05/2025	19:11:42.861	1		158.36
			1	158.36
			1	158.36
09/05/2025	19:10:06.680	1		158.36
			1	158.36
			1	158.36
09/05/2025	19:10:04.201	10		158.36
			10	158.36
			5	158.36
			5	158.36
09/05/2025	19:08:26.681	2		158.36
			2	158.36
			2	158.36
09/05/2025	19:07:46.317	5		158.20
			5	158.20
			5	158.20
09/05/2025	19:00:00.856	2		158.28
			2	158.28
			2	158.28
09/05/2025	18:59:34.689	2		158.02
			2	158.02
			2	158.02
09/05/2025	18:55:51.315	1		158.02
			1	158.02
			1	158.02
09/05/2025	18:55:10.752	1		158.02
			1	158.02
			1	158.02
09/05/2025	18:53:13.281	3		158.02
			3	158.02
			3	158.02
09/05/2025	18:52:22.722	20		158.02
			20	158.02
			20	158.02
09/05/2025	18:46:33.411	7		158.02
			7	158.02
			7	158.02
09/05/2025	18:42:39.665	1		158.36
			1	158.36
			1	158.36
09/05/2025	18:41:56.992	1		158.36
			1	158.36
			1	158.36
09/05/2025	18:40:55.627	2		158.02
			2	158.02
			2	158.02
09/05/2025	18:39:19.261	1		158.02
			1	158.02
			1	158.02
09/05/2025	18:37:02.083	7		158.04
			5	158.04
			7	158.04
			2	158.04
09/05/2025	18:34:07.714	3		158.02
			3	158.02
			3	158.02
09/05/2025	18:32:27.591	5		158.26
			5	158.26
			5	158.26
09/05/2025	18:32:21.825	1		158.04
			1	158.04
			1	158.04
09/05/2025	18:29:13.644	75		158.10
			75	158.10
			55	158.10
			15	158.10
			5	158.10
09/05/2025	18:28:57.562	3		158.10
			3	158.10
			3	158.10
09/05/2025	18:26:28.716	5		158.20
			5	158.20
			5	158.20
09/05/2025	18:22:20.387	1		158.68
			1	158.68
			1	158.68
09/05/2025	18:21:20.821	1		158.68
			1	158.68
			1	158.68
09/05/2025	18:19:05.124	1		158.68
			1	158.68
			1	158.68
09/05/2025	18:18:55.166	3		158.06
			3	158.06
			3	158.06
09/05/2025	18:18:26.782	6		158.68
			6	158.68
			6	158.68
09/05/2025	18:17:55.660	13		158.68
			13	158.68
			13	158.68
09/05/2025	18:16:42.227	1		158.68
			1	158.68
			1	158.68
09/05/2025	18:15:32.986	2		158.68
			2	158.68
			2	158.68
09/05/2025	18:15:17.491	1		158.68
			1	158.68
			1	158.68
09/05/2025	18:14:27.994	1		158.68
			1	158.68
			1	158.68
09/05/2025	18:13:53.378	4		158.02
			4	158.02
			4	158.02
09/05/2025	18:13:49.150	32		158.68
			5	158.68
			27	158.68
			32	158.68
09/05/2025	18:13:32.140	1		158.68
			1	158.68
			1	158.68
09/05/2025	18:09:51.384	3		158.68
			3	158.68
			3	158.68
09/05/2025	18:08:27.253	3		158.06
			3	158.06
			3	158.06
09/05/2025	18:08:15.782	2		158.68
			2	158.68
			2	158.68
09/05/2025	18:07:58.068	1		158.68
			1	158.68
			1	158.68
09/05/2025	18:03:29.404	13		158.68
			13	158.68
			5	158.68
			8	158.68
09/05/2025	18:03:25.514	65		158.18
			60	158.18
			65	158.18
			5	158.18
09/05/2025	18:02:49.754	65		158.22
			40	158.22
			25	158.22
			65	158.22
09/05/2025	17:55:30.792	1		158.68
			1	158.68
			1	158.68
09/05/2025	17:55:15.089	1		158.68
			1	158.68
			1	158.68
09/05/2025	17:54:50.425	1		158.68
			1	158.68
			1	158.68
09/05/2025	17:53:50.736	1		158.24
			1	158.24
			1	158.24
09/05/2025	17:53:32.807	5		158.68
			5	158.68
			5	158.68
09/05/2025	17:51:47.470	3		158.22
			3	158.22
			3	158.22
09/05/2025	17:51:32.880	4		158.68
			4	158.68
			4	158.68
09/05/2025	17:49:50.320	1		158.68
			1	158.68
			1	158.68
09/05/2025	17:43:45.192	16		158.10
			16	158.10
			16	158.10
09/05/2025	17:43:26.771	12		158.12
			12	158.12
			2	158.12
			5	158.12
			5	158.12
09/05/2025	17:42:14.303	65		158.68
			65	158.68
			60	158.68
			5	158.68
09/05/2025	17:41:58.409	2		158.10
			2	158.10
			2	158.10
09/05/2025	17:41:01.246	40		158.06
			6	158.06
			40	158.06
			30	158.06
			4	158.06
09/05/2025	17:39:54.252	1		158.86
			1	158.86
			1	158.86
09/05/2025	17:39:33.152	5		158.14
			5	158.14
			5	158.14
09/05/2025	17:38:28.706	10		158.84
			10	158.84
			10	158.84
09/05/2025	17:35:50.573	13		158.92
			13	158.92
			13	158.92
09/05/2025	17:34:10.337	7		158.22
			7	158.22
			7	158.22
09/05/2025	17:33:15.272	1		158.60
			1	158.60
			1	158.60
09/05/2025	17:31:26.161	8		158.60
			8	158.60
			8	158.60
09/05/2025	17:29:37.439	190		158.42
			190	158.42
			190	158.42
09/05/2025	17:27:44.239	63		158.42
			63	158.42
			63	158.42
09/05/2025	17:27:22.207	40		158.40
			40	158.40
			40	158.40
09/05/2025	17:23:41.772	21		158.34
			21	158.34
			21	158.34
09/05/2025	17:22:30.843	10		158.36
			10	158.36
			10	158.36
09/05/2025	17:18:35.019	1		158.62
			1	158.62
			1	158.62
09/05/2025	17:18:29.891	3		158.62
			3	158.62
			3	158.62
09/05/2025	17:17:48.288	15		158.62
			15	158.62
			15	158.62
09/05/2025	17:16:55.806	3		158.56
			3	158.56
			3	158.56
09/05/2025	17:16:51.782	4		158.58
			4	158.58
			4	158.58
09/05/2025	17:16:36.389	85		158.56
			85	158.56
			85	158.56
09/05/2025	17:14:23.227	30		158.60
			30	158.60
			30	158.60
09/05/2025	17:12:59.258	20		158.50
			20	158.50
			20	158.50
09/05/2025	17:12:30.792	1		158.54
			1	158.54
			1	158.54
09/05/2025	17:11:33.476	61		158.50
			61	158.50
			61	158.50
09/05/2025	17:09:54.254	8		158.48
			8	158.48
			8	158.48
09/05/2025	17:09:08.562	35		158.54
			35	158.54
			35	158.54
09/05/2025	17:08:16.714	5		158.44
			5	158.44
			5	158.44
09/05/2025	17:07:42.542	25		158.50
			25	158.50
			25	158.50
09/05/2025	17:05:05.107	35		158.52
			35	158.52
			35	158.52
09/05/2025	17:03:28.686	41		158.58
			1	158.58
			41	158.58
			40	158.58
09/05/2025	17:03:27.269	130		158.58
			130	158.58
			130	158.58
09/05/2025	17:01:58.741	130		158.56
			130	158.56
			130	158.56
09/05/2025	16:59:44.634	80		158.60
			80	158.60
			80	158.60
09/05/2025	16:56:49.467	5		158.70
			5	158.70
			5	158.70
09/05/2025	16:56:44.478	6		158.70
			6	158.70
			6	158.70
09/05/2025	16:55:08.706	1		158.72
			1	158.72
			1	158.72
09/05/2025	16:54:25.428	1		158.68
			1	158.68
			1	158.68
09/05/2025	16:54:09.335	1		158.66
			1	158.66
			1	158.66
09/05/2025	16:53:42.583	1		158.72
			1	158.72
			1	158.72
09/05/2025	16:52:37.597	7		158.78
			7	158.78
			7	158.78
09/05/2025	16:52:31.031	1		158.76
			1	158.76
			1	158.76
09/05/2025	16:52:18.155	1		158.78
			1	158.78
			1	158.78
09/05/2025	16:51:24.186	2		158.78
			2	158.78
			2	158.78
09/05/2025	16:49:51.572	32		158.66
			32	158.66
			32	158.66
09/05/2025	16:46:42.932	1		158.58
			1	158.58
			1	158.58
09/05/2025	16:45:48.985	10		158.62
			10	158.62
			10	158.62
09/05/2025	16:44:25.371	7		158.54
			7	158.54
			7	158.54
09/05/2025	16:43:43.362	10		158.42
			10	158.42
			10	158.42
09/05/2025	16:43:01.312	22		158.42
			22	158.42
			22	158.42
09/05/2025	16:40:48.949	1		158.60
			1	158.60
			1	158.60
09/05/2025	16:40:04.874	1		158.52
			1	158.52
			1	158.52
09/05/2025	16:39:55.006	100		158.50
			100	158.50
			100	158.50
09/05/2025	16:39:09.343	128		158.38
			128	158.38
			128	158.38
09/05/2025	16:36:44.041	1		158.54
			1	158.54
			1	158.54
09/05/2025	16:36:25.318	3		158.54
			3	158.54
			3	158.54
09/05/2025	16:36:17.771	1		158.56
			1	158.56
			1	158.56
09/05/2025	16:35:39.060	4		158.60
			4	158.60
			4	158.60
09/05/2025	16:33:48.863	20		158.64
			20	158.64
			20	158.64
09/05/2025	16:33:48.825	1		158.66
			1	158.66
			1	158.66
09/05/2025	16:32:27.606	1		158.62
			1	158.62
			1	158.62
09/05/2025	16:32:24.117	10		158.62
			10	158.62
			10	158.62
09/05/2025	16:32:23.887	2		158.60
			2	158.60
			2	158.60
09/05/2025	16:30:17.582	7		158.62
			7	158.62
			7	158.62
09/05/2025	16:28:22.574	1		158.56
			1	158.56
			1	158.56
09/05/2025	16:27:43.656	10		158.46
			10	158.46
			10	158.46
09/05/2025	16:27:38.699	1		158.50
			1	158.50
			1	158.50
09/05/2025	16:26:35.415	4		158.56
			4	158.56
			4	158.56
09/05/2025	16:25:30.206	3		158.66
			3	158.66
			3	158.66
09/05/2025	16:25:12.604	6		158.66
			6	158.66
			6	158.66
09/05/2025	16:25:06.063	1		158.66
			1	158.66
			1	158.66
09/05/2025	16:22:09.544	1		158.66
			1	158.66
			1	158.66
09/05/2025	16:21:16.824	5		158.66
			5	158.66
			5	158.66
09/05/2025	16:20:53.288	125		158.74
			125	158.74
			125	158.74
09/05/2025	16:20:42.697	6		158.76
			6	158.76
			6	158.76
09/05/2025	16:20:05.061	2		158.74
			2	158.74
			2	158.74
09/05/2025	16:19:34.766	1		158.78
			1	158.78
			1	158.78
09/05/2025	16:18:21.741	3		158.82
			3	158.82
			3	158.82
09/05/2025	16:15:57.115	1		158.84
			1	158.84
			1	158.84
09/05/2025	16:14:59.653	1		158.88
			1	158.88
			1	158.88
09/05/2025	16:14:00.313	15		158.88
			15	158.88
			15	158.88
09/05/2025	16:13:54.425	3		158.86
			3	158.86
			3	158.86
09/05/2025	16:13:51.724	17		158.86
			17	158.86
			17	158.86
09/05/2025	16:13:51.044	24		158.90
			24	158.90
			24	158.90
09/05/2025	16:13:38.419	1		158.90
			1	158.90
			1	158.90
09/05/2025	16:13:31.202	28		158.90
			28	158.90
			28	158.90
09/05/2025	16:09:40.753	1		158.82
			1	158.82
			1	158.82
09/05/2025	16:09:34.518	1		158.80
			1	158.80
			1	158.80
09/05/2025	16:09:00.393	10		158.86
			10	158.86
			10	158.86
09/05/2025	16:07:41.069	5		158.92
			5	158.92
			5	158.92
09/05/2025	16:07:24.005	4		158.86
			4	158.86
			4	158.86
09/05/2025	16:07:02.371	1		158.86
			1	158.86
			1	158.86
09/05/2025	16:06:38.071	1		158.82
			1	158.82
			1	158.82
09/05/2025	16:05:25.084	11		158.76
			11	158.76
			11	158.76
09/05/2025	16:05:23.069	1		158.76
			1	158.76
			1	158.76
09/05/2025	16:04:39.796	1		158.78
			1	158.78
			1	158.78
09/05/2025	16:04:32.848	2		158.78
			2	158.78
			2	158.78
09/05/2025	16:03:51.790	16		158.80
			16	158.80
			16	158.80
09/05/2025	16:01:25.924	50		158.82
			50	158.82
			50	158.82
09/05/2025	16:00:18.382	3		158.84
			3	158.84
			3	158.84
09/05/2025	16:00:01.739	1		158.88
			1	158.88
			1	158.88
09/05/2025	15:59:30.190	10		158.82
			10	158.82
			10	158.82
09/05/2025	15:55:50.710	81		158.88
			81	158.88
			81	158.88
09/05/2025	15:55:03.850	2		158.96
			2	158.96
			2	158.96
09/05/2025	15:53:58.306	4		158.88
			4	158.88
			4	158.88
09/05/2025	15:53:41.870	2		158.86
			2	158.86
			2	158.86
09/05/2025	15:50:58.269	52		158.92
			52	158.92
			52	158.92
09/05/2025	15:50:58.096	100		158.92
			100	158.92
			100	158.92
09/05/2025	15:50:57.937	100		158.92
			100	158.92
			100	158.92
09/05/2025	15:50:57.786	100		158.92
			100	158.92
			100	158.92
09/05/2025	15:50:57.646	65		158.92
			65	158.92
			65	158.92
09/05/2025	15:50:57.496	66		158.92
			66	158.92
			65	158.92
			1	158.92
09/05/2025	15:50:50.799	100		158.96
			100	158.96
			100	158.96
09/05/2025	15:50:10.895	1		158.98
			1	158.98
			1	158.98
09/05/2025	15:50:03.244	1		158.98
			1	158.98
			1	158.98
09/05/2025	15:50:01.883	35		158.98
			35	158.98
			35	158.98
09/05/2025	15:49:19.155	50		158.98
			50	158.98
			50	158.98
09/05/2025	15:48:42.539	5		158.98
			5	158.98
			5	158.98
09/05/2025	15:46:18.834	25		158.90
			25	158.90
			25	158.90
09/05/2025	15:46:13.565	125		158.92
			125	158.92
			125	158.92
09/05/2025	15:45:47.133	1		158.84
			1	158.84
			1	158.84
09/05/2025	15:44:45.864	3		158.80
			3	158.80
			3	158.80
09/05/2025	15:44:15.476	1		158.82
			1	158.82
			1	158.82
09/05/2025	15:42:36.900	10		158.82
			10	158.82
			10	158.82
09/05/2025	15:42:11.369	4		158.78
			4	158.78
			4	158.78
09/05/2025	15:41:28.998	1		158.76
			1	158.76
			1	158.76
09/05/2025	15:38:26.987	18		158.92
			18	158.92
			18	158.92
09/05/2025	15:37:40.689	5		158.96
			5	158.96
			5	158.96
09/05/2025	15:36:50.884	1		158.86
			1	158.86
			1	158.86
09/05/2025	15:36:43.768	18		158.88
			18	158.88
			18	158.88
09/05/2025	15:36:06.243	60		158.86
			60	158.86
			59	158.86
			1	158.86
09/05/2025	15:35:58.579	90		158.96
			90	158.96
			90	158.96
09/05/2025	15:35:52.687	20		158.96
			20	158.96
			20	158.96
09/05/2025	15:35:52.516	125		158.96
			125	158.96
			125	158.96
09/05/2025	15:35:47.774	125		158.96
			125	158.96
			125	158.96
09/05/2025	15:35:15.153	1		159.06
			1	159.06
			1	159.06
09/05/2025	15:35:04.284	1		159.02
			1	159.02
			1	159.02
09/05/2025	15:34:27.752	1		159.04
			1	159.04
			1	159.04
09/05/2025	15:33:50.678	486		159.06
			486	159.06
			486	159.06
09/05/2025	15:33:44.605	139		159.02
			139	159.02
			125	159.02
			14	159.02
09/05/2025	15:33:26.769	4		158.88
			4	158.88
			4	158.88
09/05/2025	15:30:51.850	18		159.02
			18	159.02
			18	159.02
09/05/2025	15:30:29.831	10		159.00
			10	159.00
			10	159.00
09/05/2025	15:29:42.649	5		159.04
			5	159.04
			5	159.04
09/05/2025	15:29:17.619	1		158.98
			1	158.98
			1	158.98
09/05/2025	15:29:13.225	50		158.98
			50	158.98
			50	158.98
09/05/2025	15:27:04.209	34		159.00
			34	159.00
			34	159.00
09/05/2025	15:26:53.679	22		159.02
			22	159.02
			22	159.02
09/05/2025	15:25:50.003	35		159.00
			35	159.00
			35	159.00
09/05/2025	15:24:31.115	5		159.12
			5	159.12
			5	159.12
09/05/2025	15:23:50.248	5		159.12
			5	159.12
			5	159.12
09/05/2025	15:22:24.580	29		159.02
			29	159.02
			29	159.02
09/05/2025	15:20:08.513	40		159.04
			40	159.04
			40	159.04
09/05/2025	15:17:08.202	18		159.00
			18	159.00
			18	159.00
09/05/2025	15:16:55.264	24		158.96
			24	158.96
			24	158.96
09/05/2025	15:15:27.692	4		159.02
			4	159.02
			4	159.02
09/05/2025	15:15:00.237	1		158.98
			1	158.98
			1	158.98
09/05/2025	15:14:55.108	1		159.00
			1	159.00
			1	159.00
09/05/2025	15:14:40.174	15		159.00
			15	159.00
			15	159.00
09/05/2025	15:14:02.711	18		159.06
			18	159.06
			18	159.06
09/05/2025	15:13:59.259	1		159.06
			1	159.06
			1	159.06
09/05/2025	15:13:02.620	20		159.12
			20	159.12
			20	159.12
09/05/2025	15:11:14.248	1		159.16
			1	159.16
			1	159.16
09/05/2025	15:10:28.463	1		159.08
			1	159.08
			1	159.08
09/05/2025	15:10:19.636	5		159.10
			5	159.10
			5	159.10
09/05/2025	15:10:00.285	1		159.08
			1	159.08
			1	159.08
09/05/2025	15:08:49.860	36		159.12
			36	159.12
			36	159.12
09/05/2025	15:07:26.094	3		159.08
			3	159.08
			3	159.08
09/05/2025	15:07:12.703	1		159.12
			1	159.12
			1	159.12
09/05/2025	15:06:49.480	19		159.08
			19	159.08
			19	159.08
09/05/2025	15:06:30.739	3		159.06
			3	159.06
			3	159.06
09/05/2025	15:05:51.589	14		159.02
			14	159.02
			14	159.02
09/05/2025	15:05:45.054	1		159.04
			1	159.04
			1	159.04
09/05/2025	15:03:43.214	1		159.02
			1	159.02
			1	159.02
09/05/2025	15:03:12.691	100		159.02
			100	159.02
			100	159.02
09/05/2025	15:02:43.949	2		159.00
			2	159.00
			2	159.00
09/05/2025	15:02:03.901	3		158.96
			3	158.96
			3	158.96
09/05/2025	14:59:34.860	7		158.74
			7	158.74
			7	158.74
09/05/2025	14:58:52.347	5		158.74
			5	158.74
			5	158.74
09/05/2025	14:58:40.068	50		158.76
			50	158.76
			50	158.76
09/05/2025	14:57:39.781	3		158.82
			3	158.82
			3	158.82
09/05/2025	14:57:39.709	2		158.82
			2	158.82
			2	158.82
09/05/2025	14:54:45.583	3		158.88
			3	158.88
			3	158.88
09/05/2025	14:54:04.074	3		158.92
			3	158.92
			3	158.92
09/05/2025	14:53:23.102	1		158.90
			1	158.90
			1	158.90
09/05/2025	14:50:39.761	1		158.98
			1	158.98
			1	158.98
09/05/2025	14:50:39.057	1		158.98
			1	158.98
			1	158.98
09/05/2025	14:50:20.132	40		159.00
			40	159.00
			40	159.00
09/05/2025	14:46:53.425	6		159.12
			6	159.12
			6	159.12
09/05/2025	14:46:20.442	1		159.10
			1	159.10
			1	159.10
09/05/2025	14:45:12.912	32		159.14
			32	159.14
			32	159.14
09/05/2025	14:41:57.199	1		159.10
			1	159.10
			1	159.10
09/05/2025	14:40:13.875	100		159.10
			100	159.10
			100	159.10
09/05/2025	14:39:19.582	65		159.04
			65	159.04
			65	159.04
09/05/2025	14:38:22.215	1		158.98
			1	158.98
			1	158.98
09/05/2025	14:37:16.691	66		159.00
			66	159.00
			17	159.00
			49	159.00
09/05/2025	14:36:56.785	1		159.02
			1	159.02
			1	159.02
09/05/2025	14:33:52.540	25		158.94
			25	158.94
			25	158.94
09/05/2025	14:25:44.032	10		158.84
			10	158.84
			10	158.84
09/05/2025	14:24:03.984	6		158.96
			6	158.96
			6	158.96
09/05/2025	14:22:46.872	3		158.90
			3	158.90
			3	158.90
09/05/2025	14:22:14.562	1		158.90
			1	158.90
			1	158.90
09/05/2025	14:20:57.347	1		158.92
			1	158.92
			1	158.92
09/05/2025	14:20:33.091	1		158.92
			1	158.92
			1	158.92
09/05/2025	14:20:25.539	1		158.92
			1	158.92
			1	158.92
09/05/2025	14:19:33.223	1		158.94
			1	158.94
			1	158.94
09/05/2025	14:18:09.535	1		158.96
			1	158.96
			1	158.96
09/05/2025	14:17:04.593	20		158.92
			20	158.92
			20	158.92
09/05/2025	14:16:52.134	1		158.88
			1	158.88
			1	158.88
09/05/2025	14:14:25.256	4		158.72
			4	158.72
			4	158.72
09/05/2025	14:14:16.702	3		158.74
			3	158.74
			3	158.74
09/05/2025	14:13:53.957	1		158.78
			1	158.78
			1	158.78
09/05/2025	14:13:45.504	1		158.78
			1	158.78
			1	158.78
09/05/2025	14:11:57.815	18		158.72
			18	158.72
			18	158.72
09/05/2025	14:11:26.696	1		158.68
			1	158.68
			1	158.68
09/05/2025	14:11:25.689	32		158.68
			32	158.68
			32	158.68
09/05/2025	14:10:57.206	1		158.68
			1	158.68
			1	158.68
09/05/2025	14:09:56.282	20		158.70
			20	158.70
			20	158.70
09/05/2025	14:08:44.003	3		158.74
			3	158.74
			3	158.74
09/05/2025	14:07:50.038	16		158.78
			16	158.78
			16	158.78
09/05/2025	14:06:05.464	13		158.76
			13	158.76
			13	158.76
09/05/2025	14:02:53.608	3		158.80
			3	158.80
			3	158.80
09/05/2025	14:02:33.271	31		158.80
			31	158.80
			31	158.80
09/05/2025	14:02:27.762	1		158.82
			1	158.82
			1	158.82
09/05/2025	14:02:10.701	259		158.80
			259	158.80
			259	158.80
09/05/2025	14:00:33.583	1		158.70
			1	158.70
			1	158.70
09/05/2025	13:59:49.345	50		158.62
			50	158.62
			50	158.62
09/05/2025	13:59:34.398	24		158.58
			24	158.58
			24	158.58
09/05/2025	13:58:16.715	1		158.56
			1	158.56
			1	158.56
09/05/2025	13:54:11.899	72		158.66
			72	158.66
			72	158.66
09/05/2025	13:54:09.630	2		158.62
			2	158.62
			2	158.62
09/05/2025	13:53:54.384	27		158.66
			27	158.66
			27	158.66
09/05/2025	13:53:49.815	130		158.66
			130	158.66
			130	158.66
09/05/2025	13:53:41.321	10		158.66
			10	158.66
			10	158.66
09/05/2025	13:53:14.128	3		158.60
			3	158.60
			3	158.60
09/05/2025	13:50:28.413	12		158.68
			12	158.68
			12	158.68
09/05/2025	13:50:27.670	36		158.68
			36	158.68
			36	158.68
09/05/2025	13:48:51.990	2		158.70
			2	158.70
			2	158.70
09/05/2025	13:48:37.815	15		158.70
			15	158.70
			15	158.70
09/05/2025	13:48:28.254	2		158.72
			2	158.72
			2	158.72
09/05/2025	13:47:28.748	30		158.68
			30	158.68
			30	158.68
09/05/2025	13:47:22.223	10		158.68
			10	158.68
			10	158.68
09/05/2025	13:45:12.205	1		158.64
			1	158.64
			1	158.64
09/05/2025	13:44:01.661	13		158.62
			13	158.62
			13	158.62
09/05/2025	13:43:10.064	3		158.60
			3	158.60
			3	158.60
09/05/2025	13:41:53.153	51		158.48
			51	158.48
			51	158.48
09/05/2025	13:41:20.820	10		158.48
			10	158.48
			10	158.48
09/05/2025	13:40:46.032	1		158.50
			1	158.50
			1	158.50
09/05/2025	13:40:02.664	1		158.48
			1	158.48
			1	158.48
09/05/2025	13:39:40.640	56		158.52
			56	158.52
			56	158.52
09/05/2025	13:38:47.277	1		158.52
			1	158.52
			1	158.52
09/05/2025	13:38:10.296	5		158.62
			5	158.62
			5	158.62
09/05/2025	13:34:34.009	1		158.60
			1	158.60
			1	158.60
09/05/2025	13:34:33.607	100		158.54
			100	158.54
			100	158.54
09/05/2025	13:34:13.553	3		158.56
			3	158.56
			3	158.56
09/05/2025	13:34:04.896	1		158.62
			1	158.62
			1	158.62
09/05/2025	13:33:29.933	20		158.46
			20	158.46
			20	158.46
09/05/2025	13:32:04.233	50		158.38
			50	158.38
			50	158.38
09/05/2025	13:30:49.438	1		158.40
			1	158.40
			1	158.40
09/05/2025	13:30:22.219	1		158.38
			1	158.38
			1	158.38
09/05/2025	13:27:29.962	51		158.20
			51	158.20
			51	158.20
09/05/2025	13:27:29.865	75		158.20
			75	158.20
			75	158.20
09/05/2025	13:27:20.942	20		158.26
			20	158.26
			20	158.26
09/05/2025	13:27:20.875	5		158.30
			5	158.30
			5	158.30
09/05/2025	13:27:09.744	25		158.32
			25	158.32
			5	158.32
			20	158.32
09/05/2025	13:27:09.623	2		158.40
			2	158.40
			2	158.40

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: 1 692.50
Ask: 1 694.50
Volume: 105 694
-0.67%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 19:40:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice