THALES S.A.

191

188

249.10

Date Time Volume Order Volume Price
03/11/2025 19:15:25.626 1   249.10
      1 249.10
      1 249.10
03/11/2025 19:12:59.610 2   249.10
      2 249.10
      2 249.10
03/11/2025 19:12:10.793 1   249.60
      1 249.60
      1 249.60
03/11/2025 18:58:04.259 3   249.10
      3 249.10
      3 249.10
03/11/2025 18:57:47.862 1   249.60
      1 249.60
      1 249.60
03/11/2025 18:57:16.256 10   249.60
      10 249.60
      10 249.60
03/11/2025 18:47:33.580 15   249.30
      15 249.30
      15 249.30
03/11/2025 18:46:27.079 1   249.80
      1 249.80
      1 249.80
03/11/2025 18:42:52.777 1   249.40
      1 249.40
      1 249.40
03/11/2025 17:57:21.593 1   248.90
      1 248.90
      1 248.90
03/11/2025 17:48:25.004 1   249.80
      1 249.80
      1 249.80
03/11/2025 17:42:02.725 1   249.90
      1 249.90
      1 249.90
03/11/2025 17:38:38.144 6   249.00
      6 249.00
      6 249.00
03/11/2025 17:26:02.374 494   248.50
      494 248.50
      494 248.50
03/11/2025 17:25:29.186 100   248.70
      100 248.70
      100 248.70
03/11/2025 17:17:55.836 4   248.80
      4 248.80
      4 248.80
03/11/2025 17:17:06.743 4   248.70
      4 248.70
      4 248.70
03/11/2025 17:14:51.058 1   249.00
      1 249.00
      1 249.00
03/11/2025 17:14:08.394 1   249.00
      1 249.00
      1 249.00
03/11/2025 17:12:39.680 5   249.00
      5 249.00
      5 249.00
03/11/2025 17:08:40.231 5   249.90
      5 249.90
      5 249.90
03/11/2025 17:06:15.394 1   249.90
      1 249.90
      1 249.90
03/11/2025 17:06:08.562 50   249.90
      50 249.90
      50 249.90
03/11/2025 17:02:18.217 1   249.90
      1 249.90
      1 249.90
03/11/2025 17:00:02.711 1   250.00
      1 250.00
      1 250.00
03/11/2025 16:55:30.963 10   250.00
      10 250.00
      10 250.00
03/11/2025 16:52:26.218 50   249.70
      50 249.70
      50 249.70
03/11/2025 16:52:01.099 3   249.60
      3 249.60
      3 249.60
03/11/2025 16:51:20.386 1   249.60
      1 249.60
      1 249.60
03/11/2025 16:50:56.249 1   249.30
      1 249.30
      1 249.30
03/11/2025 16:50:13.869 1   249.30
      1 249.30
      1 249.30
03/11/2025 16:50:11.860 2   249.30
      2 249.30
      2 249.30
03/11/2025 16:49:56.052 1   249.30
      1 249.30
      1 249.30
03/11/2025 16:48:09.198 1   249.50
      1 249.50
      1 249.50
03/11/2025 16:45:04.884 10   249.50
      10 249.50
      10 249.50
03/11/2025 16:44:50.733 3   249.40
      3 249.40
      3 249.40
03/11/2025 16:32:26.495 3   249.00
      3 249.00
      3 249.00
03/11/2025 16:28:03.952 73   248.80
      73 248.80
      73 248.80
03/11/2025 16:27:38.768 100   248.80
      100 248.80
      100 248.80
03/11/2025 16:27:14.348 100   248.80
      100 248.80
      100 248.80
03/11/2025 16:10:02.478 1   248.90
      1 248.90
      1 248.90
03/11/2025 16:05:10.669 1   249.00
      1 249.00
      1 249.00
03/11/2025 16:04:17.751 1   249.10
      1 249.10
      1 249.10
03/11/2025 16:00:36.590 21   248.90
      21 248.90
      21 248.90
03/11/2025 16:00:02.604 3   249.00
      3 249.00
      3 249.00
03/11/2025 15:58:20.589 1   248.80
      1 248.80
      1 248.80
03/11/2025 15:57:57.144 9   248.60
      9 248.60
      9 248.60
03/11/2025 15:57:48.495 1   248.70
      1 248.70
      1 248.70
03/11/2025 15:46:37.805 15   248.40
      15 248.40
      15 248.40
03/11/2025 15:45:48.784 40   248.40
      40 248.40
      40 248.40
03/11/2025 15:38:03.933 7   248.50
      7 248.50
      7 248.50
03/11/2025 15:37:53.725 1   248.40
      1 248.40
      1 248.40
03/11/2025 15:29:15.327 1   249.30
      1 249.30
      1 249.30
03/11/2025 15:22:51.266 15   249.70
      15 249.70
      15 249.70
03/11/2025 15:16:13.843 4   249.30
      4 249.30
      4 249.30
03/11/2025 15:15:00.793 2   249.30
      2 249.30
      2 249.30
03/11/2025 15:12:28.592 1   249.20
      1 249.20
      1 249.20
03/11/2025 15:05:49.425 5   249.00
      5 249.00
      5 249.00
03/11/2025 14:59:03.411 100   248.60
      100 248.60
      100 248.60
03/11/2025 14:59:01.429 310   248.60
      310 248.60
      310 248.60
03/11/2025 14:58:52.410 100   248.40
      100 248.40
      100 248.40
03/11/2025 14:51:50.122 1   248.40
      1 248.40
      1 248.40
03/11/2025 14:48:50.545 1   248.50
      1 248.50
      1 248.50
03/11/2025 14:39:16.754 1   248.60
      1 248.60
      1 248.60
03/11/2025 14:17:57.296 1   248.40
      1 248.40
      1 248.40
03/11/2025 14:17:38.065 13   248.40
      13 248.40
      13 248.40
03/11/2025 14:08:45.946 5   248.40
      5 248.40
      5 248.40
03/11/2025 14:04:23.484 4   248.50
      4 248.50
      4 248.50
03/11/2025 14:01:09.986 1   248.70
      1 248.70
      1 248.70
03/11/2025 13:44:25.351 1   248.70
      1 248.70
      1 248.70
03/11/2025 13:42:26.573 5   248.70
      5 248.70
      5 248.70
03/11/2025 13:30:01.862 1   249.20
      1 249.20
      1 249.20
03/11/2025 13:27:42.041 1   249.40
      1 249.40
      1 249.40
03/11/2025 13:25:20.601 1   249.50
      1 249.50
      1 249.50
03/11/2025 13:24:34.738 1   249.30
      1 249.30
      1 249.30
03/11/2025 13:22:19.320 1   249.50
      1 249.50
      1 249.50
03/11/2025 13:21:50.134 1   249.40
      1 249.40
      1 249.40
03/11/2025 13:20:34.553 1   249.30
      1 249.30
      1 249.30
03/11/2025 13:03:25.443 1   249.40
      1 249.40
      1 249.40
03/11/2025 12:58:34.204 1   249.30
      1 249.30
      1 249.30
03/11/2025 12:56:50.998 1   249.30
      1 249.30
      1 249.30
03/11/2025 12:54:20.230 50   249.40
      50 249.40
      50 249.40
03/11/2025 12:53:51.531 1   249.50
      1 249.50
      1 249.50
03/11/2025 12:53:07.461 1   249.30
      1 249.30
      1 249.30
03/11/2025 12:47:05.800 3   249.30
      3 249.30
      3 249.30
03/11/2025 12:46:48.948 1   249.40
      1 249.40
      1 249.40
03/11/2025 12:46:21.377 1   249.20
      1 249.20
      1 249.20
03/11/2025 12:42:53.737 1   249.30
      1 249.30
      1 249.30
03/11/2025 12:41:51.554 1   249.60
      1 249.60
      1 249.60
03/11/2025 12:37:21.309 3   250.10
      3 250.10
      3 250.10
03/11/2025 12:32:49.677 1   250.00
      1 250.00
      1 250.00
03/11/2025 12:32:28.357 1   249.70
      1 249.70
      1 249.70
03/11/2025 12:24:14.865 1   249.60
      1 249.60
      1 249.60
03/11/2025 12:12:05.080 1   249.50
      1 249.50
      1 249.50
03/11/2025 12:10:40.055 30   249.50
      30 249.50
      30 249.50
03/11/2025 12:09:34.736 15   249.40
      15 249.40
      15 249.40
03/11/2025 12:01:19.814 2   249.80
      2 249.80
      2 249.80
03/11/2025 12:01:13.686 2   249.70
      2 249.70
      2 249.70
03/11/2025 11:47:29.435 1   249.80
      1 249.80
      1 249.80
03/11/2025 11:46:12.070 1   249.50
      1 249.50
      1 249.50
03/11/2025 11:45:02.865 3   249.60
      3 249.60
      3 249.60
03/11/2025 11:44:58.144 1   249.70
      1 249.70
      1 249.70
03/11/2025 11:35:20.757 30   248.70
      30 248.70
      30 248.70
03/11/2025 11:34:56.761 5   248.60
      5 248.60
      5 248.60
03/11/2025 11:30:47.888 1   249.00
      1 249.00
      1 249.00
03/11/2025 11:28:12.644 2   249.10
      2 249.10
      2 249.10
03/11/2025 11:25:09.843 1   249.20
      1 249.20
      1 249.20
03/11/2025 11:15:22.839 1   249.10
      1 249.10
      1 249.10
03/11/2025 11:03:18.269 8   248.90
      8 248.90
      8 248.90
03/11/2025 11:00:09.477 1   248.80
      1 248.80
      1 248.80
03/11/2025 10:59:48.112 20   248.80
      20 248.80
      20 248.80
03/11/2025 10:56:23.146 1   248.90
      1 248.90
      1 248.90
03/11/2025 10:43:03.263 3   249.20
      3 249.20
      3 249.20
03/11/2025 10:42:46.392 1   249.40
      1 249.40
      1 249.40
03/11/2025 10:42:35.728 1   249.40
      1 249.40
      1 249.40
03/11/2025 10:41:08.733 1   249.40
      1 249.40
      1 249.40
03/11/2025 10:40:47.000 1   249.40
      1 249.40
      1 249.40
03/11/2025 10:28:09.670 1   249.00
      1 249.00
      1 249.00
03/11/2025 10:28:02.618 3   249.00
      3 249.00
      3 249.00
03/11/2025 10:27:34.044 1   249.20
      1 249.20
      1 249.20
03/11/2025 10:24:04.149 1   249.10
      1 249.10
      1 249.10
03/11/2025 10:24:04.001 1   249.20
      1 249.20
      1 249.20
03/11/2025 10:23:05.458 1   249.10
      1 249.10
      1 249.10
03/11/2025 10:22:02.884 3   248.50
      3 248.50
      3 248.50
03/11/2025 10:21:45.491 1   248.70
      1 248.70
      1 248.70
03/11/2025 10:20:38.299 1   248.40
      1 248.40
      1 248.40
03/11/2025 10:16:06.861 1   248.30
      1 248.30
      1 248.30
03/11/2025 10:12:33.415 3   248.40
      3 248.40
      3 248.40
03/11/2025 10:12:05.550 1   248.60
      1 248.60
      1 248.60
03/11/2025 10:05:44.738 1   248.60
      1 248.60
      1 248.60
03/11/2025 09:58:48.846 100   249.10
      100 249.10
      100 249.10
03/11/2025 09:58:43.074 100   249.10
      100 249.10
      100 249.10
03/11/2025 09:57:28.701 2   249.00
      2 249.00
      2 249.00
03/11/2025 09:54:15.803 10   249.60
      10 249.60
      10 249.60
03/11/2025 09:51:46.924 1   249.90
      1 249.90
      1 249.90
03/11/2025 09:51:08.821 1   249.90
      1 249.90
      1 249.90
03/11/2025 09:50:15.113 23   249.60
      23 249.60
      23 249.60
03/11/2025 09:50:13.825 100   249.60
      100 249.60
      100 249.60
03/11/2025 09:48:08.332 40   249.60
      40 249.60
      40 249.60
03/11/2025 09:47:33.014 3   249.50
      3 249.50
      3 249.50
03/11/2025 09:47:06.758 1   249.60
      1 249.60
      1 249.60
03/11/2025 09:43:43.669 1   249.70
      1 249.70
      1 249.70
03/11/2025 09:43:41.256 1   249.70
      1 249.70
      1 249.70
03/11/2025 09:43:09.459 1   249.80
      1 249.80
      1 249.80
03/11/2025 09:42:03.464 3   249.70
      3 249.70
      3 249.70
03/11/2025 09:41:44.124 1   249.90
      1 249.90
      1 249.90
03/11/2025 09:36:25.428 4   249.90
      4 249.90
      4 249.90
03/11/2025 09:36:07.835 1   250.00
      1 250.00
      1 250.00
03/11/2025 09:34:35.202 1   250.20
      1 250.20
      1 250.20
03/11/2025 09:34:03.221 3   250.00
      3 250.00
      3 250.00
03/11/2025 09:33:32.440 1   250.10
      1 250.10
      1 250.10
03/11/2025 09:32:32.299 1   250.20
      1 250.20
      1 250.20
03/11/2025 09:31:25.558 12   249.90
      12 249.90
      12 249.90
03/11/2025 09:31:21.455 1   249.90
      1 249.90
      1 249.90
03/11/2025 09:29:03.048 1   249.90
      1 249.90
      1 249.90
03/11/2025 09:28:50.463 1   249.80
      1 249.80
      1 249.80
03/11/2025 09:28:33.380 1   250.10
      1 250.10
      1 250.10
03/11/2025 09:24:44.083 1   250.00
      1 250.00
      1 250.00
03/11/2025 09:23:15.137 100   250.20
      100 250.20
      100 250.20
03/11/2025 09:23:00.517 40   250.10
      40 250.10
      40 250.10
03/11/2025 09:19:03.159 1   250.40
      1 250.40
      1 250.40
03/11/2025 09:18:59.335 8   250.30
      8 250.30
      8 250.30
03/11/2025 09:16:33.033 3   249.80
      3 249.80
      3 249.80
03/11/2025 09:16:07.282 1   250.00
      1 250.00
      1 250.00
03/11/2025 09:14:41.490 1   249.40
      1 249.40
      1 249.40
03/11/2025 09:09:07.987 1   249.30
      1 249.30
      1 249.30
03/11/2025 09:07:02.351 1   249.90
      1 249.90
      1 249.90
03/11/2025 09:03:39.126 16   249.90
      16 249.90
      16 249.90
03/11/2025 09:01:03.165 4   250.00
      2 250.00
      2 250.00
      4 250.00
03/11/2025 09:00:50.923 18   249.40
      1 249.40
      4 249.40
      17 249.40
      14 249.40
03/11/2025 08:47:26.339 2   248.50
      2 248.50
      2 248.50
03/11/2025 08:27:03.905 3   248.70
      3 248.70
      3 248.70
03/11/2025 08:26:21.958 1   248.70
      1 248.70
      1 248.70
03/11/2025 08:23:18.840 3   248.80
      3 248.80
      3 248.80
03/11/2025 08:04:33.054 3   248.70
      3 248.70
      3 248.70
03/11/2025 08:04:10.713 1   248.80
      1 248.80
      1 248.80
03/11/2025 08:02:24.583 1   248.80
      1 248.80
      1 248.80
03/11/2025 08:02:05.368 1   248.80
      1 248.80
      1 248.80
03/11/2025 08:01:50.470 1   248.80
      1 248.80
      1 248.80
03/11/2025 08:01:05.079 3   248.70
      3 248.70
      3 248.70
03/11/2025 08:00:50.814 1   248.70
      1 248.70
      1 248.70
03/11/2025 08:00:49.400 1   248.80
      1 248.80
      1 248.80
03/11/2025 08:00:37.151 4   248.80
      4 248.80
      4 248.80
03/11/2025 08:00:19.342 2   248.70
      2 248.70
      2 248.70
03/11/2025 08:00:06.770 38   248.80
      5 248.80
      38 248.80
      33 248.80
03/11/2025 07:35:30.624 21   248.90
      21 248.90
      21 248.90
03/11/2025 07:30:58.438 5   248.90
      5 248.90
      5 248.90
03/11/2025 07:30:39.563 17   248.90
      17 248.90
      17 248.90
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 CET (UTC+1)