THALES S.A.
- Information
- Last
- Buy
- Sell
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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
31/05/2024 @ 22:00:00
Last Update:
31/05/2024 @ 22:00:00