Tradegate Exchange

Airbus SE

384

356

158.92

Date	Time	Volume	Order Volume	Price
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
15/05/2025	13:36:38.162	40		159.26
			40	159.26
			40	159.26
15/05/2025	13:34:29.864	1		159.20
			1	159.20
			1	159.20
15/05/2025	13:34:10.319	10		159.22
			10	159.22
			10	159.22
15/05/2025	13:33:18.078	340		159.18
			340	159.18
			340	159.18
15/05/2025	13:33:09.085	125		159.18
			125	159.18
			125	159.18
15/05/2025	13:33:02.927	65		159.18
			65	159.18
			65	159.18
15/05/2025	13:32:13.270	1		159.16
			1	159.16
			1	159.16
15/05/2025	13:32:00.435	20		159.16
			20	159.16
			20	159.16
15/05/2025	13:31:51.205	10		159.16
			10	159.16
			10	159.16
15/05/2025	13:31:45.890	1		159.16
			1	159.16
			1	159.16
15/05/2025	13:28:02.304	4		159.16
			4	159.16
			4	159.16
15/05/2025	13:26:11.982	9		159.18
			9	159.18
			9	159.18
15/05/2025	13:25:52.750	22		159.24
			22	159.24
			22	159.24
15/05/2025	13:22:37.897	7		159.24
			7	159.24
			7	159.24
15/05/2025	13:21:21.181	32		159.24
			32	159.24
			32	159.24
15/05/2025	13:21:09.219	5		159.26
			5	159.26
			5	159.26
15/05/2025	13:20:56.091	33		159.26
			33	159.26
			33	159.26
15/05/2025	13:20:36.872	65		159.28
			65	159.28
			65	159.28
15/05/2025	13:20:13.361	15		159.28
			15	159.28
			15	159.28
15/05/2025	13:15:36.729	1		159.18
			1	159.18
			1	159.18
15/05/2025	13:15:11.201	1		159.14
			1	159.14
			1	159.14
15/05/2025	13:14:40.550	1		159.18
			1	159.18
			1	159.18
15/05/2025	13:14:38.743	2		159.18
			2	159.18
			2	159.18
15/05/2025	13:11:36.945	3		159.16
			3	159.16
			3	159.16
15/05/2025	13:11:35.287	8		159.16
			8	159.16
			8	159.16
15/05/2025	13:07:45.631	13		159.10
			13	159.10
			13	159.10
15/05/2025	13:07:15.889	1		159.12
			1	159.12
			1	159.12
15/05/2025	13:02:45.813	20		159.04
			20	159.04
			20	159.04
15/05/2025	13:00:38.676	4		159.26
			4	159.26
			4	159.26
15/05/2025	12:54:20.410	1		159.12
			1	159.12
			1	159.12
15/05/2025	12:50:26.479	5		159.08
			5	159.08
			5	159.08
15/05/2025	12:44:41.806	10		159.16
			10	159.16
			10	159.16
15/05/2025	12:43:15.187	2		159.14
			2	159.14
			2	159.14
15/05/2025	12:42:07.037	18		159.08
			18	159.08
			18	159.08
15/05/2025	12:39:28.315	4		159.18
			4	159.18
			4	159.18
15/05/2025	12:36:37.163	5		159.26
			5	159.26
			5	159.26
15/05/2025	12:35:12.120	9		159.24
			9	159.24
			9	159.24
15/05/2025	12:29:05.417	50		159.20
			50	159.20
			50	159.20
15/05/2025	12:27:06.241	7		159.18
			7	159.18
			7	159.18
15/05/2025	12:26:47.474	60		159.16
			60	159.16
			60	159.16
15/05/2025	12:23:56.227	11		159.12
			11	159.12
			11	159.12
15/05/2025	12:23:49.144	7		159.14
			7	159.14
			7	159.14
15/05/2025	12:23:36.649	6		159.12
			6	159.12
			6	159.12
15/05/2025	12:21:03.844	3		159.08
			3	159.08
			3	159.08
15/05/2025	12:18:14.726	28		159.04
			28	159.04
			28	159.04
15/05/2025	12:17:40.185	905		159.00
			905	159.00
			905	159.00
15/05/2025	12:17:33.181	90		159.02
			90	159.02
			90	159.02
15/05/2025	12:17:32.995	90		159.02
			90	159.02
			90	159.02
15/05/2025	12:17:32.829	90		159.02
			90	159.02
			90	159.02
15/05/2025	12:17:23.648	125		159.04
			125	159.04
			125	159.04
15/05/2025	12:13:32.516	1		158.98
			1	158.98
			1	158.98
15/05/2025	12:10:15.055	35		159.08
			35	159.08
			35	159.08
15/05/2025	12:07:56.080	30		159.10
			30	159.10
			30	159.10
15/05/2025	12:05:39.407	44		159.00
			44	159.00
			44	159.00
15/05/2025	12:04:37.419	10		158.98
			10	158.98
			10	158.98
15/05/2025	12:04:10.464	16		159.00
			16	159.00
			16	159.00
15/05/2025	12:03:57.557	2		159.00
			2	159.00
			2	159.00
15/05/2025	12:03:56.977	35		158.98
			35	158.98
			35	158.98
15/05/2025	12:03:51.114	3		158.98
			3	158.98
			3	158.98
15/05/2025	12:03:26.852	1		158.98
			1	158.98
			1	158.98
15/05/2025	12:01:35.554	17		158.98
			17	158.98
			17	158.98
15/05/2025	11:59:52.035	8		158.90
			8	158.90
			8	158.90
15/05/2025	11:58:25.831	20		158.88
			20	158.88
			20	158.88
15/05/2025	11:58:15.841	1		158.90
			1	158.90
			1	158.90
15/05/2025	11:56:15.614	4		158.96
			4	158.96
			4	158.96
15/05/2025	11:56:15.013	1		158.96
			1	158.96
			1	158.96
15/05/2025	11:55:49.406	10		158.94
			10	158.94
			10	158.94
15/05/2025	11:55:46.854	5		158.94
			5	158.94
			5	158.94
15/05/2025	11:55:39.159	125		158.94
			125	158.94
			125	158.94
15/05/2025	11:55:17.227	5		158.88
			5	158.88
			5	158.88
15/05/2025	11:55:10.087	10		158.88
			10	158.88
			10	158.88
15/05/2025	11:54:43.127	20		158.86
			20	158.86
			20	158.86
15/05/2025	11:49:27.267	3		158.90
			3	158.90
			3	158.90
15/05/2025	11:48:10.009	35		158.90
			35	158.90
			35	158.90
15/05/2025	11:48:05.073	58		158.94
			58	158.94
			58	158.94
15/05/2025	11:46:31.459	1		158.86
			1	158.86
			1	158.86
15/05/2025	11:45:26.716	24		158.84
			24	158.84
			24	158.84
15/05/2025	11:43:24.247	18		158.88
			18	158.88
			18	158.88
15/05/2025	11:42:30.948	1		158.84
			1	158.84
			1	158.84
15/05/2025	11:42:25.059	3		158.86
			3	158.86
			3	158.86
15/05/2025	11:41:22.888	17		158.90
			17	158.90
			17	158.90
15/05/2025	11:40:37.478	7		158.92
			7	158.92
			7	158.92
15/05/2025	11:37:17.296	2		158.90
			2	158.90
			2	158.90
15/05/2025	11:36:35.281	1		158.90
			1	158.90
			1	158.90
15/05/2025	11:36:14.527	5		158.88
			5	158.88
			5	158.88
15/05/2025	11:36:02.732	26		158.88
			26	158.88
			26	158.88
15/05/2025	11:33:41.600	1		159.14
			1	159.14
			1	159.14
15/05/2025	11:33:11.855	15		159.08
			15	159.08
			15	159.08
15/05/2025	11:30:18.898	3		159.02
			3	159.02
			3	159.02
15/05/2025	11:30:06.821	5		159.06
			5	159.06
			5	159.06
15/05/2025	11:30:02.490	7		159.08
			7	159.08
			7	159.08
15/05/2025	11:29:05.115	1		159.06
			1	159.06
			1	159.06
15/05/2025	11:27:27.920	100		159.10
			100	159.10
			100	159.10
15/05/2025	11:22:29.493	3		158.98
			3	158.98
			3	158.98
15/05/2025	11:21:21.032	1		159.04
			1	159.04
			1	159.04
15/05/2025	11:21:14.439	24		159.00
			24	159.00
			24	159.00
15/05/2025	11:20:42.778	2		159.04
			2	159.04
			2	159.04
15/05/2025	11:20:02.827	10		159.02
			10	159.02
			10	159.02
15/05/2025	11:17:11.615	15		158.96
			15	158.96
			15	158.96
15/05/2025	11:16:07.136	26		158.96
			26	158.96
			26	158.96
15/05/2025	11:12:17.447	1		159.14
			1	159.14
			1	159.14
15/05/2025	11:11:27.001	1		159.16
			1	159.16
			1	159.16
15/05/2025	11:10:10.999	8		159.08
			8	159.08
			8	159.08
15/05/2025	11:08:17.043	50		159.10
			50	159.10
			50	159.10
15/05/2025	11:07:29.797	10		159.00
			10	159.00
			10	159.00
15/05/2025	11:06:29.564	17		158.88
			17	158.88
			17	158.88
15/05/2025	11:02:02.172	30		159.02
			30	159.02
			30	159.02
15/05/2025	11:01:52.368	10		159.00
			10	159.00
			10	159.00
15/05/2025	11:00:29.636	2		159.18
			2	159.18
			2	159.18
15/05/2025	11:00:20.498	32		159.20
			32	159.20
			32	159.20
15/05/2025	10:59:10.713	10		159.18
			10	159.18
			10	159.18
15/05/2025	10:59:05.076	11		159.18
			11	159.18
			11	159.18
15/05/2025	10:57:32.934	2		159.22
			2	159.22
			2	159.22
15/05/2025	10:55:06.280	50		159.14
			50	159.14
			50	159.14
15/05/2025	10:53:23.824	6		159.12
			6	159.12
			6	159.12
15/05/2025	10:52:50.951	14		159.12
			14	159.12
			14	159.12
15/05/2025	10:52:38.603	2		159.08
			2	159.08
			2	159.08
15/05/2025	10:51:29.148	7		159.12
			7	159.12
			7	159.12
15/05/2025	10:45:49.751	12		158.98
			12	158.98
			12	158.98
15/05/2025	10:45:16.466	1		158.88
			1	158.88
			1	158.88
15/05/2025	10:44:41.992	30		158.86
			30	158.86
			30	158.86
15/05/2025	10:42:36.519	2		158.96
			2	158.96
			2	158.96
15/05/2025	10:40:14.894	8		158.90
			8	158.90
			8	158.90
15/05/2025	10:38:56.913	60		158.92
			60	158.92
			60	158.92
15/05/2025	10:38:45.650	6		158.88
			6	158.88
			6	158.88
15/05/2025	10:36:19.958	6		158.86
			6	158.86
			6	158.86
15/05/2025	10:36:19.529	10		158.88
			10	158.88
			10	158.88
15/05/2025	10:32:46.611	7		158.92
			7	158.92
			7	158.92
15/05/2025	10:31:05.615	20		158.86
			20	158.86
			20	158.86
15/05/2025	10:30:57.263	63		158.86
			63	158.86
			63	158.86
15/05/2025	10:30:20.877	30		158.84
			30	158.84
			30	158.84
15/05/2025	10:29:59.652	1		158.78
			1	158.78
			1	158.78
15/05/2025	10:29:29.671	7		158.80
			7	158.80
			7	158.80
15/05/2025	10:29:01.865	3		158.82
			3	158.82
			3	158.82
15/05/2025	10:27:52.823	1		158.78
			1	158.78
			1	158.78
15/05/2025	10:27:04.427	75		158.88
			75	158.88
			75	158.88
15/05/2025	10:20:15.037	2		158.84
			2	158.84
			2	158.84
15/05/2025	10:16:29.293	25		158.86
			25	158.86
			25	158.86
15/05/2025	10:16:21.565	17		158.86
			17	158.86
			17	158.86
15/05/2025	10:15:23.026	105		158.80
			105	158.80
			105	158.80
15/05/2025	10:15:22.868	125		158.80
			125	158.80
			125	158.80
15/05/2025	10:15:22.683	125		158.80
			125	158.80
			125	158.80
15/05/2025	10:15:20.093	125		158.80
			125	158.80
			125	158.80
15/05/2025	10:14:24.576	2		158.92
			2	158.92
			2	158.92
15/05/2025	10:14:10.742	10		158.96
			10	158.96
			10	158.96
15/05/2025	10:13:41.110	3		159.00
			3	159.00
			3	159.00
15/05/2025	10:08:43.497	6		159.06
			6	159.06
			6	159.06
15/05/2025	10:07:47.490	1		159.08
			1	159.08
			1	159.08
15/05/2025	10:07:39.137	1		159.06
			1	159.06
			1	159.06
15/05/2025	10:06:52.755	1		159.06
			1	159.06
			1	159.06
15/05/2025	10:05:49.891	1		159.04
			1	159.04
			1	159.04
15/05/2025	10:05:41.458	5		159.08
			5	159.08
			5	159.08
15/05/2025	10:05:34.694	1		159.08
			1	159.08
			1	159.08
15/05/2025	10:05:32.671	3		159.10
			3	159.10
			3	159.10
15/05/2025	10:05:30.798	20		159.12
			20	159.12
			20	159.12
15/05/2025	10:05:25.534	3		159.08
			3	159.08
			3	159.08
15/05/2025	10:04:42.763	2		159.14
			2	159.14
			2	159.14
15/05/2025	10:03:36.755	6		159.10
			6	159.10
			6	159.10
15/05/2025	10:01:46.226	2		158.86
			2	158.86
			2	158.86
15/05/2025	10:01:32.521	1		158.86
			1	158.86
			1	158.86
15/05/2025	10:00:43.847	30		158.76
			30	158.76
			30	158.76
15/05/2025	09:59:00.986	20		158.76
			20	158.76
			20	158.76
15/05/2025	09:56:43.159	1		158.76
			1	158.76
			1	158.76
15/05/2025	09:56:41.000	1		158.76
			1	158.76
			1	158.76
15/05/2025	09:56:11.963	30		158.76
			30	158.76
			30	158.76
15/05/2025	09:54:11.357	6		158.94
			6	158.94
			6	158.94
15/05/2025	09:50:38.018	70		159.10
			70	159.10
			70	159.10
15/05/2025	09:50:10.143	1		159.04
			1	159.04
			1	159.04
15/05/2025	09:47:52.384	1		158.94
			1	158.94
			1	158.94
15/05/2025	09:47:03.378	1		158.80
			1	158.80
			1	158.80
15/05/2025	09:44:39.382	65		158.78
			65	158.78
			65	158.78
15/05/2025	09:43:05.173	45		158.70
			45	158.70
			45	158.70
15/05/2025	09:43:04.974	65		158.70
			65	158.70
			65	158.70
15/05/2025	09:43:04.848	65		158.70
			65	158.70
			65	158.70
15/05/2025	09:43:02.848	65		158.68
			65	158.68
			65	158.68
15/05/2025	09:43:02.703	65		158.68
			65	158.68
			65	158.68
15/05/2025	09:43:02.534	65		158.68
			65	158.68
			65	158.68
15/05/2025	09:42:54.885	130		158.68
			130	158.68
			130	158.68
15/05/2025	09:42:26.420	2		158.66
			2	158.66
			2	158.66
15/05/2025	09:40:41.657	10		158.60
			10	158.60
			10	158.60
15/05/2025	09:40:26.746	5		158.64
			5	158.64
			5	158.64
15/05/2025	09:40:23.162	1		158.66
			1	158.66
			1	158.66
15/05/2025	09:38:57.647	87		158.78
			87	158.78
			87	158.78
15/05/2025	09:38:57.451	125		158.78
			125	158.78
			125	158.78
15/05/2025	09:38:42.736	125		158.78
			125	158.78
			125	158.78
15/05/2025	09:35:22.607	5		158.84
			5	158.84
			5	158.84
15/05/2025	09:35:18.875	35		158.84
			35	158.84
			35	158.84
15/05/2025	09:34:15.698	60		158.80
			60	158.80
			60	158.80
15/05/2025	09:34:07.860	80		158.80
			80	158.80
			80	158.80
15/05/2025	09:33:10.182	10		158.74
			10	158.74
			10	158.74
15/05/2025	09:32:18.587	2		158.74
			2	158.74
			2	158.74
15/05/2025	09:32:15.120	53		158.76
			53	158.76
			53	158.76
15/05/2025	09:31:02.448	5		158.76
			5	158.76
			5	158.76
15/05/2025	09:30:42.083	4		158.82
			4	158.82
			4	158.82
15/05/2025	09:30:32.383	68		158.84
			68	158.84
			68	158.84
15/05/2025	09:27:28.394	3		158.80
			3	158.80
			3	158.80
15/05/2025	09:27:26.014	1		158.76
			1	158.76
			1	158.76
15/05/2025	09:26:25.724	1		158.90
			1	158.90
			1	158.90
15/05/2025	09:26:11.383	19		158.88
			19	158.88
			19	158.88
15/05/2025	09:25:57.564	6		158.84
			6	158.84
			6	158.84
15/05/2025	09:24:57.918	60		158.82
			60	158.82
			60	158.82
15/05/2025	09:24:53.419	110		158.82
			110	158.82
			110	158.82
15/05/2025	09:24:48.551	3		158.84
			3	158.84
			3	158.84
15/05/2025	09:24:31.702	40		158.76
			40	158.76
			40	158.76
15/05/2025	09:24:31.552	1		158.78
			1	158.78
			1	158.78
15/05/2025	09:23:05.391	2		158.86
			2	158.86
			2	158.86
15/05/2025	09:21:39.142	15		159.02
			15	159.02
			15	159.02
15/05/2025	09:21:15.073	1		158.90
			1	158.90
			1	158.90
15/05/2025	09:18:18.582	2		158.50
			2	158.50
			2	158.50
15/05/2025	09:16:42.305	1		158.70
			1	158.70
			1	158.70
15/05/2025	09:16:37.380	1		158.70
			1	158.70
			1	158.70
15/05/2025	09:16:16.136	42		158.60
			42	158.60
			42	158.60
15/05/2025	09:14:32.804	1		158.94
			1	158.94
			1	158.94
15/05/2025	09:13:33.096	20		158.98
			20	158.98
			20	158.98
15/05/2025	09:12:15.042	100		159.06
			100	159.06
			100	159.06
15/05/2025	09:11:40.067	105		159.00
			105	159.00
			105	159.00
15/05/2025	09:11:28.679	125		159.00
			125	159.00
			125	159.00
15/05/2025	09:10:41.464	50		159.20
			50	159.20
			50	159.20
15/05/2025	09:10:32.665	3		159.16
			3	159.16
			3	159.16
15/05/2025	09:09:42.550	1		159.10
			1	159.10
			1	159.10
15/05/2025	09:09:07.436	1		158.96
			1	158.96
			1	158.96
15/05/2025	09:09:02.925	20		158.98
			20	158.98
			20	158.98
15/05/2025	09:08:58.379	4		159.14
			4	159.14
			4	159.14
15/05/2025	09:07:56.924	2		159.10
			2	159.10
			2	159.10
15/05/2025	09:07:27.802	50		159.08
			50	159.08
			50	159.08
15/05/2025	09:07:14.151	1		159.12
			1	159.12
			1	159.12
15/05/2025	09:05:59.496	28		158.94
			28	158.94
			28	158.94
15/05/2025	09:05:19.164	3		158.98
			3	158.98
			3	158.98
15/05/2025	09:04:03.336	32		158.94
			32	158.94
			32	158.94
15/05/2025	09:03:17.658	7		158.84
			7	158.84
			7	158.84
15/05/2025	09:02:14.895	30		158.94
			30	158.94
			30	158.94
15/05/2025	09:01:14.561	5		159.26
			5	159.26
			5	159.26
15/05/2025	09:01:14.451	5		159.20
			5	159.20
			5	159.20
15/05/2025	09:01:09.664	55		159.04
			55	159.04
			55	159.04
15/05/2025	09:01:05.710	8		158.98
			8	158.98
			8	158.98
15/05/2025	09:01:01.234	4		159.00
			4	159.00
			4	159.00
15/05/2025	08:55:19.728	1		158.24
			1	158.24
			1	158.24
15/05/2025	08:55:10.004	10		158.24
			10	158.24
			10	158.24
15/05/2025	08:54:34.907	327		158.20
			10	158.20
			100	158.20
			100	158.20
			227	158.20
			217	158.20
15/05/2025	08:54:22.274	100		158.24
			100	158.24
			100	158.24
15/05/2025	08:54:10.468	70		158.26
			70	158.26
			70	158.26
15/05/2025	08:52:48.442	150		158.50
			150	158.50
			150	158.50
15/05/2025	08:52:42.743	1		158.52
			1	158.52
			1	158.52
15/05/2025	08:52:15.032	70		158.52
			70	158.52
			70	158.52
15/05/2025	08:52:07.318	10		158.66
			10	158.66
			10	158.66
15/05/2025	08:51:29.108	1		158.66
			1	158.66
			1	158.66
15/05/2025	08:51:12.267	5		158.52
			5	158.52
			5	158.52
15/05/2025	08:50:19.521	2		158.52
			2	158.52
			2	158.52
15/05/2025	08:49:45.907	1		158.62
			1	158.62
			1	158.62
15/05/2025	08:49:00.521	1		158.66
			1	158.66
			1	158.66
15/05/2025	08:48:47.154	4		158.66
			4	158.66
			4	158.66
15/05/2025	08:47:42.835	1		158.52
			1	158.52
			1	158.52
15/05/2025	08:47:34.786	1		158.52
			1	158.52
			1	158.52
15/05/2025	08:45:44.467	4		158.52
			4	158.52
			4	158.52
15/05/2025	08:41:30.930	16		158.62
			16	158.62
			16	158.62
15/05/2025	08:41:16.696	9		158.68
			9	158.68
			9	158.68
15/05/2025	08:40:49.479	3		158.52
			3	158.52
			3	158.52
15/05/2025	08:35:08.443	3		158.82
			3	158.82
			3	158.82
15/05/2025	08:34:17.459	1		158.86
			1	158.86
			1	158.86
15/05/2025	08:33:35.181	1		158.86
			1	158.86
			1	158.86
15/05/2025	08:32:08.239	1		158.52
			1	158.52
			1	158.52
15/05/2025	08:31:39.810	70		158.86
			70	158.86
			54	158.86
			16	158.86
15/05/2025	08:31:02.709	2		158.32
			2	158.32
			2	158.32
15/05/2025	08:31:01.088	230		158.32
			150	158.32
			230	158.32
			80	158.32
15/05/2025	08:30:35.212	70		158.52
			70	158.52
			70	158.52
15/05/2025	08:29:35.585	30		159.18
			20	159.18
			30	159.18
			10	159.18
15/05/2025	08:24:56.465	4		158.30
			4	158.30
			4	158.30
15/05/2025	08:23:30.873	20		158.30
			20	158.30
			20	158.30
15/05/2025	08:21:31.859	1		158.30
			1	158.30
			1	158.30
15/05/2025	08:21:06.255	50		158.30
			50	158.30
			50	158.30
15/05/2025	08:20:57.237	1		158.46
			1	158.46
			1	158.46
15/05/2025	08:19:33.590	15		158.60
			15	158.60
			3	158.60
			12	158.60

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: 1 661.50
Ask: 1 662.50
Volume: 57 933
+3.97%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 14:39:26

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice