Bouygues S.A.

235

229

36.28

Date Time Volume Order Volume Price
31/07/2025 20:56:05.124 1   36.28
      1 36.28
      1 36.28
31/07/2025 20:55:36.954 1   36.27
      1 36.27
      1 36.27
31/07/2025 20:54:09.098 1   36.27
      1 36.27
      1 36.27
31/07/2025 20:51:08.405 3   35.98
      1 35.98
      3 35.98
      2 35.98
31/07/2025 20:50:51.780 1   36.27
      1 36.27
      1 36.27
31/07/2025 20:39:11.537 1   36.27
      1 36.27
      1 36.27
31/07/2025 19:57:26.008 1   35.91
      1 35.91
      1 35.91
31/07/2025 19:54:13.082 3   36.20
      3 36.20
      3 36.20
31/07/2025 19:34:37.577 1   35.94
      1 35.94
      1 35.94
31/07/2025 19:24:00.226 1   36.29
      1 36.29
      1 36.29
31/07/2025 19:19:23.059 1   36.30
      1 36.30
      1 36.30
31/07/2025 19:07:57.218 17   36.34
      17 36.34
      17 36.34
31/07/2025 19:06:01.819 1   36.34
      1 36.34
      1 36.34
31/07/2025 19:05:32.033 1   36.06
      1 36.06
      1 36.06
31/07/2025 18:49:22.464 3   36.37
      3 36.37
      3 36.37
31/07/2025 18:48:07.398 3   36.07
      3 36.07
      3 36.07
31/07/2025 18:47:40.949 4   36.35
      4 36.35
      4 36.35
31/07/2025 18:45:51.858 2   36.36
      2 36.36
      2 36.36
31/07/2025 18:44:13.417 10   36.38
      10 36.38
      10 36.38
31/07/2025 18:41:31.597 1   36.10
      1 36.10
      1 36.10
31/07/2025 18:29:47.774 1   36.38
      1 36.38
      1 36.38
31/07/2025 18:27:19.995 1   36.36
      1 36.36
      1 36.36
31/07/2025 18:21:08.555 3   36.07
      3 36.07
      3 36.07
31/07/2025 18:20:52.952 1   36.35
      1 36.35
      1 36.35
31/07/2025 18:05:17.783 1   36.33
      1 36.33
      1 36.33
31/07/2025 18:01:43.580 1   36.34
      1 36.34
      1 36.34
31/07/2025 17:59:10.135 1   36.34
      1 36.34
      1 36.34
31/07/2025 17:54:06.167 1   36.03
      1 36.03
      1 36.03
31/07/2025 17:51:50.617 1   36.30
      1 36.30
      1 36.30
31/07/2025 17:39:38.133 1   36.02
      1 36.02
      1 36.02
31/07/2025 17:39:01.520 1   36.29
      1 36.29
      1 36.29
31/07/2025 17:28:09.066 1   36.33
      1 36.33
      1 36.33
31/07/2025 17:27:10.299 1   36.35
      1 36.35
      1 36.35
31/07/2025 17:25:32.108 1   36.34
      1 36.34
      1 36.34
31/07/2025 17:23:12.404 1   36.34
      1 36.34
      1 36.34
31/07/2025 17:22:49.961 1   36.31
      1 36.31
      1 36.31
31/07/2025 17:20:19.015 1   36.32
      1 36.32
      1 36.32
31/07/2025 17:18:18.596 14   36.38
      14 36.38
      14 36.38
31/07/2025 17:13:59.003 37   36.27
      37 36.27
      37 36.27
31/07/2025 17:10:55.425 79   36.26
      79 36.26
      79 36.26
31/07/2025 16:57:57.508 550   36.40
      550 36.40
      550 36.40
31/07/2025 16:57:45.295 550   36.40
      550 36.40
      550 36.40
31/07/2025 16:57:23.869 550   36.38
      550 36.38
      550 36.38
31/07/2025 16:50:51.058 1   36.45
      1 36.45
      1 36.45
31/07/2025 16:46:29.697 2   36.47
      2 36.47
      2 36.47
31/07/2025 16:45:45.775 17   36.48
      17 36.48
      17 36.48
31/07/2025 16:44:13.904 1   36.52
      1 36.52
      1 36.52
31/07/2025 16:42:21.423 3   36.54
      3 36.54
      3 36.54
31/07/2025 16:40:19.376 8   36.55
      8 36.55
      8 36.55
31/07/2025 16:39:07.786 11   36.56
      11 36.56
      11 36.56
31/07/2025 16:35:07.711 3   36.50
      3 36.50
      3 36.50
31/07/2025 16:34:48.487 1   36.52
      1 36.52
      1 36.52
31/07/2025 16:28:38.864 1   36.49
      1 36.49
      1 36.49
31/07/2025 16:26:11.543 37   36.49
      37 36.49
      37 36.49
31/07/2025 16:22:47.233 1   36.44
      1 36.44
      1 36.44
31/07/2025 16:18:11.732 1   36.41
      1 36.41
      1 36.41
31/07/2025 16:11:23.468 150   36.45
      150 36.45
      150 36.45
31/07/2025 16:06:38.993 3   36.51
      3 36.51
      3 36.51
31/07/2025 16:06:30.838 2   36.53
      2 36.53
      2 36.53
31/07/2025 16:03:46.293 4   36.56
      4 36.56
      4 36.56
31/07/2025 15:59:44.952 1   36.60
      1 36.60
      1 36.60
31/07/2025 15:57:07.946 6   36.56
      6 36.56
      6 36.56
31/07/2025 15:57:02.112 22   36.56
      22 36.56
      22 36.56
31/07/2025 15:55:27.570 1   36.61
      1 36.61
      1 36.61
31/07/2025 15:51:55.335 3   36.61
      3 36.61
      3 36.61
31/07/2025 15:48:55.240 4   36.62
      4 36.62
      4 36.62
31/07/2025 15:48:16.131 3   36.54
      3 36.54
      3 36.54
31/07/2025 15:47:10.719 6   36.51
      6 36.51
      6 36.51
31/07/2025 15:46:46.857 150   36.50
      150 36.50
      150 36.50
31/07/2025 15:46:46.453 10   36.51
      10 36.51
      10 36.51
31/07/2025 15:35:02.328 1   36.72
      1 36.72
      1 36.72
31/07/2025 15:34:12.140 1   36.68
      1 36.68
      1 36.68
31/07/2025 15:33:27.065 1   36.72
      1 36.72
      1 36.72
31/07/2025 15:24:53.184 8   36.57
      8 36.57
      8 36.57
31/07/2025 15:07:37.483 3   36.60
      3 36.60
      3 36.60
31/07/2025 15:07:17.239 1   36.64
      1 36.64
      1 36.64
31/07/2025 15:07:05.550 5   36.66
      5 36.66
      5 36.66
31/07/2025 15:02:56.723 10   36.71
      10 36.71
      10 36.71
31/07/2025 14:56:50.734 1   36.66
      1 36.66
      1 36.66
31/07/2025 14:34:32.772 1   36.63
      1 36.63
      1 36.63
31/07/2025 14:19:02.097 1   36.69
      1 36.69
      1 36.69
31/07/2025 14:18:32.611 1   36.67
      1 36.67
      1 36.67
31/07/2025 14:15:07.328 3   36.63
      3 36.63
      3 36.63
31/07/2025 14:14:33.222 1   36.71
      1 36.71
      1 36.71
31/07/2025 13:59:00.317 1   36.80
      1 36.80
      1 36.80
31/07/2025 13:55:24.098 5   36.79
      5 36.79
      5 36.79
31/07/2025 13:54:50.483 1   36.78
      1 36.78
      1 36.78
31/07/2025 13:52:52.368 7   36.78
      7 36.78
      7 36.78
31/07/2025 13:50:51.920 1   36.76
      1 36.76
      1 36.76
31/07/2025 13:49:24.878 3   36.71
      3 36.71
      3 36.71
31/07/2025 13:35:50.540 2   36.83
      2 36.83
      2 36.83
31/07/2025 13:35:33.435 1   36.77
      1 36.77
      1 36.77
31/07/2025 13:34:42.415 2   36.72
      2 36.72
      2 36.72
31/07/2025 13:33:53.773 141   36.71
      141 36.71
      141 36.71
31/07/2025 13:32:51.185 15   36.70
      15 36.70
      15 36.70
31/07/2025 13:20:16.586 1   36.66
      1 36.66
      1 36.66
31/07/2025 13:19:54.451 1   36.66
      1 36.66
      1 36.66
31/07/2025 13:16:38.140 3   36.63
      3 36.63
      3 36.63
31/07/2025 13:16:19.819 1   36.64
      1 36.64
      1 36.64
31/07/2025 13:12:37.555 22   36.71
      22 36.71
      22 36.71
31/07/2025 13:08:31.895 40   36.63
      40 36.63
      40 36.63
31/07/2025 13:06:56.972 1   36.69
      1 36.69
      1 36.69
31/07/2025 13:05:25.982 5   36.73
      5 36.73
      5 36.73
31/07/2025 12:52:44.471 6   36.79
      6 36.79
      6 36.79
31/07/2025 12:50:18.480 4   36.73
      4 36.73
      4 36.73
31/07/2025 12:46:52.232 1   36.65
      1 36.65
      1 36.65
31/07/2025 12:45:55.156 1   36.65
      1 36.65
      1 36.65
31/07/2025 12:45:32.518 1   36.62
      1 36.62
      1 36.62
31/07/2025 12:45:30.911 1   36.64
      1 36.64
      1 36.64
31/07/2025 12:42:37.919 3   36.70
      3 36.70
      3 36.70
31/07/2025 12:42:29.565 1   36.72
      1 36.72
      1 36.72
31/07/2025 12:35:34.717 3   36.73
      3 36.73
      3 36.73
31/07/2025 12:27:02.190 2   36.69
      2 36.69
      2 36.69
31/07/2025 12:20:26.034 1   36.71
      1 36.71
      1 36.71
31/07/2025 12:17:37.186 3   36.71
      3 36.71
      3 36.71
31/07/2025 12:16:48.707 92   36.69
      92 36.69
      92 36.69
31/07/2025 12:15:32.679 1   36.79
      1 36.79
      1 36.79
31/07/2025 12:14:09.329 2   36.79
      2 36.79
      2 36.79
31/07/2025 12:09:08.307 3   36.62
      3 36.62
      3 36.62
31/07/2025 12:08:52.805 1   36.65
      1 36.65
      1 36.65
31/07/2025 12:07:30.852 10   36.67
      10 36.67
      10 36.67
31/07/2025 11:58:18.294 1   36.95
      1 36.95
      1 36.95
31/07/2025 11:57:44.285 3   36.96
      3 36.96
      3 36.96
31/07/2025 11:54:24.502 1   36.95
      1 36.95
      1 36.95
31/07/2025 11:42:00.670 1   36.87
      1 36.87
      1 36.87
31/07/2025 11:40:29.799 1   36.88
      1 36.88
      1 36.88
31/07/2025 11:40:14.897 1   36.85
      1 36.85
      1 36.85
31/07/2025 11:39:44.898 6   36.86
      6 36.86
      6 36.86
31/07/2025 11:31:23.382 2   37.02
      2 37.02
      2 37.02
31/07/2025 11:30:07.499 3   36.93
      3 36.93
      3 36.93
31/07/2025 11:29:44.945 1   36.97
      1 36.97
      1 36.97
31/07/2025 11:28:11.507 9   36.93
      9 36.93
      9 36.93
31/07/2025 11:27:31.539 2   36.95
      2 36.95
      2 36.95
31/07/2025 11:25:17.132 5   36.96
      5 36.96
      5 36.96
31/07/2025 11:25:08.515 1   36.93
      1 36.93
      1 36.93
31/07/2025 11:21:03.899 1   36.87
      1 36.87
      1 36.87
31/07/2025 11:20:00.271 7   36.90
      7 36.90
      7 36.90
31/07/2025 11:18:18.244 2   36.91
      2 36.91
      2 36.91
31/07/2025 11:08:52.713 1   37.03
      1 37.03
      1 37.03
31/07/2025 11:07:27.350 1   37.03
      1 37.03
      1 37.03
31/07/2025 11:04:31.807 1   37.02
      1 37.02
      1 37.02
31/07/2025 11:01:08.033 65   36.98
      65 36.98
      65 36.98
31/07/2025 11:00:02.010 1   36.99
      1 36.99
      1 36.99
31/07/2025 10:59:32.212 1   36.95
      1 36.95
      1 36.95
31/07/2025 10:57:01.204 1   37.06
      1 37.06
      1 37.06
31/07/2025 10:56:08.487 3   37.02
      1 37.02
      2 37.02
      3 37.02
31/07/2025 10:55:36.893 3   37.06
      3 37.06
      3 37.06
31/07/2025 10:54:45.082 2   37.04
      2 37.04
      2 37.04
31/07/2025 10:54:17.110 17   37.08
      17 37.08
      17 37.08
31/07/2025 10:50:31.147 100   37.04
      100 37.04
      100 37.04
31/07/2025 10:49:01.953 1   37.06
      1 37.06
      1 37.06
31/07/2025 10:43:13.850 2   37.20
      2 37.20
      2 37.20
31/07/2025 10:41:31.318 1   37.24
      1 37.24
      1 37.24
31/07/2025 10:41:01.528 14   37.18
      14 37.18
      14 37.18
31/07/2025 10:38:22.440 7   37.35
      7 37.35
      7 37.35
31/07/2025 10:27:15.762 8   37.68
      8 37.68
      8 37.68
31/07/2025 10:22:07.578 3   37.65
      3 37.65
      3 37.65
31/07/2025 10:21:59.834 3   37.67
      3 37.67
      3 37.67
31/07/2025 10:17:04.110 1   37.81
      1 37.81
      1 37.81
31/07/2025 10:12:07.729 2   37.80
      2 37.80
      2 37.80
31/07/2025 10:06:58.740 15   37.66
      15 37.66
      15 37.66
31/07/2025 10:06:52.404 2   37.68
      2 37.68
      2 37.68
31/07/2025 10:03:37.660 4   37.63
      4 37.63
      4 37.63
31/07/2025 10:03:20.557 1   37.65
      1 37.65
      1 37.65
31/07/2025 10:03:04.062 1   37.64
      1 37.64
      1 37.64
31/07/2025 10:02:51.155 11   37.62
      11 37.62
      11 37.62
31/07/2025 10:02:50.787 2   37.62
      2 37.62
      2 37.62
31/07/2025 10:00:06.486 1   37.60
      1 37.60
      1 37.60
31/07/2025 09:56:35.491 1   37.58
      1 37.58
      1 37.58
31/07/2025 09:53:19.285 1   37.66
      1 37.66
      1 37.66
31/07/2025 09:48:04.599 8   37.69
      8 37.69
      8 37.69
31/07/2025 09:45:07.628 1   37.47
      1 37.47
      1 37.47
31/07/2025 09:43:12.719 1   37.41
      1 37.41
      1 37.41
31/07/2025 09:41:37.837 3   37.37
      3 37.37
      3 37.37
31/07/2025 09:41:25.353 1   37.40
      1 37.40
      1 37.40
31/07/2025 09:37:56.221 1   37.34
      1 37.34
      1 37.34
31/07/2025 09:37:40.506 1   37.46
      1 37.46
      1 37.46
31/07/2025 09:36:51.112 6   37.52
      6 37.52
      6 37.52
31/07/2025 09:35:46.916 1   37.45
      1 37.45
      1 37.45
31/07/2025 09:35:37.864 3   37.41
      3 37.41
      3 37.41
31/07/2025 09:35:31.727 14   37.45
      14 37.45
      14 37.45
31/07/2025 09:34:04.879 2   37.36
      2 37.36
      2 37.36
31/07/2025 09:33:01.985 1   37.39
      1 37.39
      1 37.39
31/07/2025 09:28:04.441 1   37.36
      1 37.36
      1 37.36
31/07/2025 09:26:32.883 8   37.50
      8 37.50
      8 37.50
31/07/2025 09:23:55.082 1   37.37
      1 37.37
      1 37.37
31/07/2025 09:23:10.400 6   37.37
      6 37.37
      6 37.37
31/07/2025 09:20:31.826 1   37.35
      1 37.35
      1 37.35
31/07/2025 09:19:56.407 1   37.32
      1 37.32
      1 37.32
31/07/2025 09:16:20.709 3   37.54
      3 37.54
      3 37.54
31/07/2025 09:15:08.270 3   37.78
      3 37.78
      3 37.78
31/07/2025 09:15:03.489 9   37.86
      9 37.86
      9 37.86
31/07/2025 09:14:42.801 1   37.73
      1 37.73
      1 37.73
31/07/2025 09:13:59.610 3   37.77
      3 37.77
      3 37.77
31/07/2025 09:12:56.726 3   37.57
      3 37.57
      3 37.57
31/07/2025 09:12:56.520 1   37.57
      1 37.57
      1 37.57
31/07/2025 09:12:37.817 3   37.48
      3 37.48
      3 37.48
31/07/2025 09:12:32.478 67   37.53
      67 37.53
      67 37.53
31/07/2025 09:12:09.634 6   37.33
      6 37.33
      6 37.33
31/07/2025 09:12:09.036 2   37.33
      2 37.33
      2 37.33
31/07/2025 09:11:38.644 2   37.32
      2 37.32
      2 37.32
31/07/2025 09:10:05.956 2   37.14
      2 37.14
      2 37.14
31/07/2025 09:09:38.187 3   37.04
      3 37.04
      3 37.04
31/07/2025 09:09:27.013 1   37.12
      1 37.12
      1 37.12
31/07/2025 09:09:21.191 6   37.13
      6 37.13
      6 37.13
31/07/2025 09:09:08.194 6   37.08
      6 37.08
      6 37.08
31/07/2025 09:08:04.510 6   37.06
      6 37.06
      6 37.06
31/07/2025 09:07:07.147 2   37.05
      2 37.05
      2 37.05
31/07/2025 09:06:15.782 15   37.14
      15 37.14
      15 37.14
31/07/2025 09:05:37.513 4   37.16
      4 37.16
      4 37.16
31/07/2025 09:05:05.360 11   37.06
      11 37.06
      11 37.06
31/07/2025 09:05:05.216 16   37.14
      2 37.14
      10 37.14
      1 37.14
      16 37.14
      1 37.14
      1 37.14
      1 37.14
31/07/2025 08:52:04.912 1   39.20
      1 39.20
      1 39.20
31/07/2025 08:50:37.967 3   38.79
      3 38.79
      3 38.79
31/07/2025 08:50:12.514 1   39.19
      1 39.19
      1 39.19
31/07/2025 08:48:20.728 1   39.21
      1 39.21
      1 39.21
31/07/2025 08:44:32.946 1   39.21
      1 39.21
      1 39.21
31/07/2025 08:40:56.316 1   39.19
      1 39.19
      1 39.19
31/07/2025 08:39:38.620 1   38.77
      1 38.77
      1 38.77
31/07/2025 08:37:42.206 1   39.17
      1 39.17
      1 39.17
31/07/2025 08:32:35.944 1   39.18
      1 39.18
      1 39.18
31/07/2025 08:20:38.493 3   38.80
      3 38.80
      3 38.80
31/07/2025 08:20:10.514 6   39.19
      6 39.19
      6 39.19
31/07/2025 08:15:34.621 2   39.15
      2 39.15
      2 39.15
31/07/2025 08:14:40.078 1   39.15
      1 39.15
      1 39.15
31/07/2025 08:14:38.671 3   38.75
      3 38.75
      3 38.75
31/07/2025 08:14:06.771 1   39.16
      1 39.16
      1 39.16
31/07/2025 08:11:53.256 2   39.16
      2 39.16
      2 39.16
31/07/2025 08:00:35.882 1   39.13
      1 39.13
      1 39.13
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)