THALES S.A.

148

140

167.70

Date Time Volume Order Volume Price
31/05/2024 21:55:54.423 32   167.70
      32 167.70
      32 167.70
31/05/2024 21:55:40.034 7   168.30
      7 168.30
      7 168.30
31/05/2024 21:48:28.527 32   167.60
      32 167.60
      32 167.60
31/05/2024 21:48:03.268 2   168.20
      2 168.20
      2 168.20
31/05/2024 21:47:01.360 32   167.55
      17 167.55
      32 167.55
      15 167.55
31/05/2024 21:32:25.314 5   167.85
      5 167.85
      5 167.85
31/05/2024 21:26:01.942 12   168.00
      12 168.00
      12 168.00
31/05/2024 21:25:47.734 3   168.00
      3 168.00
      3 168.00
31/05/2024 21:06:39.433 20   167.75
      20 167.75
      20 167.75
31/05/2024 21:04:56.173 32   167.45
      32 167.45
      32 167.45
31/05/2024 21:04:41.313 32   167.65
      32 167.65
      32 167.65
31/05/2024 21:01:21.792 32   167.85
      32 167.85
      32 167.85
31/05/2024 20:47:15.560 20   168.35
      20 168.35
      20 168.35
31/05/2024 20:46:19.973 2   168.35
      2 168.35
      2 168.35
31/05/2024 20:39:27.465 6   168.25
      6 168.25
      6 168.25
31/05/2024 20:38:23.394 38   167.95
      38 167.95
      38 167.95
31/05/2024 20:37:59.890 32   168.00
      32 168.00
      32 168.00
31/05/2024 20:36:33.559 32   168.00
      32 168.00
      32 168.00
31/05/2024 20:34:45.521 32   167.85
      32 167.85
      32 167.85
31/05/2024 20:16:34.423 12   167.95
      12 167.95
      12 167.95
31/05/2024 20:16:22.765 32   167.75
      32 167.75
      32 167.75
31/05/2024 20:15:49.583 3   167.10
      3 167.10
      3 167.10
31/05/2024 20:15:19.510 1   167.70
      1 167.70
      1 167.70
31/05/2024 19:32:00.524 14   167.65
      14 167.65
      14 167.65
31/05/2024 19:23:22.545 1   167.55
      1 167.55
      1 167.55
31/05/2024 19:03:49.529 12   167.40
      12 167.40
      12 167.40
31/05/2024 18:50:06.463 1   167.30
      1 167.30
      1 167.30
31/05/2024 18:29:40.210 15   167.25
      15 167.25
      15 167.25
31/05/2024 18:26:19.498 3   166.65
      3 166.65
      3 166.65
31/05/2024 18:25:47.791 1   167.25
      1 167.25
      1 167.25
31/05/2024 18:14:15.335 13   167.30
      13 167.30
      13 167.30
31/05/2024 17:39:04.217 13   166.95
      13 166.95
      13 166.95
31/05/2024 17:35:25.071 10   167.00
      10 167.00
      10 167.00
31/05/2024 17:27:05.526 16   167.10
      16 167.10
      16 167.10
31/05/2024 17:07:10.407 1   167.15
      1 167.15
      1 167.15
31/05/2024 16:50:39.306 29   167.25
      29 167.25
      29 167.25
31/05/2024 16:36:42.606 89   167.10
      89 167.10
      89 167.10
31/05/2024 16:35:28.538 89   167.05
      89 167.05
      89 167.05
31/05/2024 16:34:03.592 89   167.05
      89 167.05
      89 167.05
31/05/2024 16:33:52.303 9   167.05
      9 167.05
      9 167.05
31/05/2024 16:31:49.611 22   167.05
      22 167.05
      22 167.05
31/05/2024 16:31:48.743 89   167.05
      89 167.05
      89 167.05
31/05/2024 16:31:39.702 89   167.05
      89 167.05
      89 167.05
31/05/2024 16:15:43.490 25   167.45
      25 167.45
      25 167.45
31/05/2024 16:09:47.264 20   167.25
      20 167.25
      20 167.25
31/05/2024 16:09:30.808 30   167.25
      30 167.25
      30 167.25
31/05/2024 16:04:20.424 55   167.40
      55 167.40
      55 167.40
31/05/2024 16:00:08.633 44   167.40
      44 167.40
      44 167.40
31/05/2024 15:54:27.142 50   167.45
      50 167.45
      50 167.45
31/05/2024 15:47:57.724 5   167.20
      5 167.20
      5 167.20
31/05/2024 15:35:50.858 8   167.35
      8 167.35
      8 167.35
31/05/2024 15:11:49.085 30   167.00
      30 167.00
      30 167.00
31/05/2024 15:09:16.785 1   166.95
      1 166.95
      1 166.95
31/05/2024 14:56:35.202 13   166.90
      13 166.90
      13 166.90
31/05/2024 14:54:01.842 15   166.90
      15 166.90
      15 166.90
31/05/2024 14:52:54.892 10   166.85
      10 166.85
      10 166.85
31/05/2024 14:36:18.019 20   166.90
      20 166.90
      20 166.90
31/05/2024 14:27:43.996 1   166.85
      1 166.85
      1 166.85
31/05/2024 14:22:54.393 5   166.80
      5 166.80
      5 166.80
31/05/2024 14:14:11.123 89   166.80
      89 166.80
      89 166.80
31/05/2024 14:01:27.297 20   166.50
      20 166.50
      20 166.50
31/05/2024 13:48:21.841 50   166.85
      50 166.85
      50 166.85
31/05/2024 13:46:42.137 31   166.85
      31 166.85
      31 166.85
31/05/2024 13:46:39.002 89   166.85
      89 166.85
      89 166.85
31/05/2024 13:44:31.205 20   166.95
      20 166.95
      20 166.95
31/05/2024 13:42:43.331 1   166.80
      1 166.80
      1 166.80
31/05/2024 13:18:43.858 8   166.50
      8 166.50
      8 166.50
31/05/2024 13:13:13.700 1   166.40
      1 166.40
      1 166.40
31/05/2024 13:12:27.702 25   166.40
      25 166.40
      25 166.40
31/05/2024 13:10:37.665 45   166.25
      45 166.25
      45 166.25
31/05/2024 13:00:01.920 11   166.20
      11 166.20
      11 166.20
31/05/2024 12:46:03.451 15   166.00
      15 166.00
      15 166.00
31/05/2024 12:29:30.179 1   165.95
      1 165.95
      1 165.95
31/05/2024 12:14:28.263 5   165.75
      5 165.75
      5 165.75
31/05/2024 12:11:26.735 90   166.00
      90 166.00
      90 166.00
31/05/2024 12:11:00.705 5   166.00
      5 166.00
      5 166.00
31/05/2024 12:07:05.717 5   166.05
      5 166.05
      5 166.05
31/05/2024 12:03:25.054 10   166.15
      10 166.15
      10 166.15
31/05/2024 12:01:49.556 3   166.00
      3 166.00
      3 166.00
31/05/2024 12:01:46.901 1   166.10
      1 166.10
      1 166.10
31/05/2024 11:54:08.037 220   166.00
      220 166.00
      220 166.00
31/05/2024 11:54:03.439 90   166.00
      90 166.00
      90 166.00
31/05/2024 11:53:53.881 90   165.95
      90 165.95
      90 165.95
31/05/2024 11:39:14.980 4   166.10
      4 166.10
      4 166.10
31/05/2024 11:38:02.171 15   166.05
      15 166.05
      15 166.05
31/05/2024 11:29:46.693 1   165.70
      1 165.70
      1 165.70
31/05/2024 11:26:33.529 8   165.50
      5 165.50
      8 165.50
      3 165.50
31/05/2024 11:26:11.288 50   165.55
      50 165.55
      50 165.55
31/05/2024 11:19:15.617 30   165.85
      30 165.85
      30 165.85
31/05/2024 11:15:51.672 8   165.95
      8 165.95
      8 165.95
31/05/2024 11:12:18.838 5   165.90
      5 165.90
      5 165.90
31/05/2024 11:09:00.190 15   165.60
      10 165.60
      15 165.60
      5 165.60
31/05/2024 11:06:24.320 22   165.75
      22 165.75
      22 165.75
31/05/2024 10:57:01.959 4   166.30
      4 166.30
      4 166.30
31/05/2024 10:40:19.745 2   166.10
      2 166.10
      2 166.10
31/05/2024 10:38:34.204 20   166.05
      20 166.05
      20 166.05
31/05/2024 10:35:07.097 5   166.15
      5 166.15
      5 166.15
31/05/2024 10:33:57.034 15   166.20
      15 166.20
      15 166.20
31/05/2024 10:31:08.928 90   166.25
      90 166.25
      90 166.25
31/05/2024 10:30:35.728 90   166.25
      90 166.25
      90 166.25
31/05/2024 10:29:54.842 160   166.10
      70 166.10
      90 166.10
      160 166.10
31/05/2024 10:29:15.681 90   166.10
      90 166.10
      90 166.10
31/05/2024 10:29:00.836 90   166.00
      90 166.00
      90 166.00
31/05/2024 10:29:00.441 39   166.00
      39 166.00
      39 166.00
31/05/2024 10:27:40.477 83   166.00
      83 166.00
      83 166.00
31/05/2024 10:26:56.383 510   166.00
      510 166.00
      510 166.00
31/05/2024 10:26:40.588 90   166.20
      90 166.20
      90 166.20
31/05/2024 10:25:57.270 1   166.25
      1 166.25
      1 166.25
31/05/2024 10:25:16.356 360   165.90
      360 165.90
      360 165.90
31/05/2024 10:25:06.032 90   166.00
      90 166.00
      90 166.00
31/05/2024 10:24:45.328 150   166.00
      150 166.00
      90 166.00
      60 166.00
31/05/2024 10:24:03.224 5   166.05
      5 166.05
      5 166.05
31/05/2024 10:22:15.312 60   166.10
      60 166.10
      60 166.10
31/05/2024 10:20:53.346 10   166.20
      10 166.20
      10 166.20
31/05/2024 10:15:23.235 60   166.20
      60 166.20
      60 166.20
31/05/2024 09:53:47.813 6   166.20
      6 166.20
      6 166.20
31/05/2024 09:47:37.441 40   166.30
      40 166.30
      40 166.30
31/05/2024 09:44:27.228 5   166.10
      5 166.10
      5 166.10
31/05/2024 09:38:50.912 65   166.25
      65 166.25
      65 166.25
31/05/2024 09:34:56.370 1   166.10
      1 166.10
      1 166.10
31/05/2024 09:31:01.300 15   166.45
      15 166.45
      15 166.45
31/05/2024 09:28:13.678 90   166.20
      90 166.20
      90 166.20
31/05/2024 09:19:09.315 74   166.10
      74 166.10
      74 166.10
31/05/2024 09:18:07.638 1   166.05
      1 166.05
      1 166.05
31/05/2024 09:16:39.596 10   166.05
      10 166.05
      10 166.05
31/05/2024 09:15:50.439 36   166.10
      36 166.10
      36 166.10
31/05/2024 09:04:47.350 6   165.20
      6 165.20
      6 165.20
31/05/2024 09:02:38.480 7   165.30
      7 165.30
      7 165.30
31/05/2024 09:01:32.422 55   164.95
      30 164.95
      55 164.95
      25 164.95
31/05/2024 08:51:26.642 18   166.35
      18 166.35
      18 166.35
31/05/2024 08:50:38.925 32   165.85
      32 165.85
      32 165.85
31/05/2024 08:46:30.018 12   165.90
      12 165.90
      12 165.90
31/05/2024 08:42:44.341 2   165.35
      2 165.35
      2 165.35
31/05/2024 08:39:39.635 6   165.95
      6 165.95
      6 165.95
31/05/2024 08:36:58.795 30   165.65
      30 165.65
      30 165.65
31/05/2024 08:24:57.451 15   165.80
      15 165.80
      15 165.80
31/05/2024 08:13:21.782 6   165.85
      6 165.85
      6 165.85
31/05/2024 08:06:51.358 12   165.80
      12 165.80
      12 165.80
31/05/2024 08:00:40.375 5   165.75
      4 165.75
      1 165.75
      5 165.75
31/05/2024 08:00:06.711 49   165.65
      7 165.65
      49 165.65
      27 165.65
      15 165.65
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)