Société Générale S.A.

176

173

54.12

Date Time Volume Order Volume Price
17/10/2025 21:52:07.601 1   54.12
      1 54.12
      1 54.12
17/10/2025 20:59:55.654 100   53.98
      100 53.98
      100 53.98
17/10/2025 20:59:50.727 1   53.98
      1 53.98
      1 53.98
17/10/2025 20:59:09.215 1   53.98
      1 53.98
      1 53.98
17/10/2025 20:50:51.038 38   53.98
      38 53.98
      38 53.98
17/10/2025 20:49:32.890 1   53.98
      1 53.98
      1 53.98
17/10/2025 20:49:08.937 1   53.98
      1 53.98
      1 53.98
17/10/2025 20:48:41.394 1   53.96
      1 53.96
      1 53.96
17/10/2025 20:36:01.109 1   53.96
      1 53.96
      1 53.96
17/10/2025 20:34:48.615 1   53.96
      1 53.96
      1 53.96
17/10/2025 20:19:03.277 100   53.70
      100 53.70
      100 53.70
17/10/2025 20:18:52.720 1   53.70
      1 53.70
      1 53.70
17/10/2025 20:18:12.966 2   53.70
      2 53.70
      2 53.70
17/10/2025 20:11:42.067 1   53.70
      1 53.70
      1 53.70
17/10/2025 20:11:24.231 2   53.70
      2 53.70
      2 53.70
17/10/2025 20:11:00.142 2   53.70
      2 53.70
      2 53.70
17/10/2025 20:05:44.027 1   53.70
      1 53.70
      1 53.70
17/10/2025 19:52:12.237 10   53.70
      10 53.70
      10 53.70
17/10/2025 19:24:30.188 100   53.50
      100 53.50
      100 53.50
17/10/2025 19:09:21.983 100   53.20
      100 53.20
      100 53.20
17/10/2025 19:08:40.168 100   53.40
      100 53.40
      100 53.40
17/10/2025 19:08:04.816 90   53.50
      90 53.50
      90 53.50
17/10/2025 19:07:20.612 10   53.50
      10 53.50
      10 53.50
17/10/2025 18:54:39.335 4   53.36
      4 53.36
      4 53.36
17/10/2025 18:25:52.907 100   54.00
      100 54.00
      100 54.00
17/10/2025 18:18:28.145 100   53.88
      100 53.88
      100 53.88
17/10/2025 18:12:13.250 15   53.78
      15 53.78
      15 53.78
17/10/2025 18:09:26.246 1   53.90
      1 53.90
      1 53.90
17/10/2025 18:08:58.651 5   53.92
      5 53.92
      5 53.92
17/10/2025 17:59:51.514 1   53.88
      1 53.88
      1 53.88
17/10/2025 17:35:40.106 60   53.70
      20 53.70
      20 53.70
      60 53.70
      20 53.70
17/10/2025 17:28:43.489 10   53.70
      10 53.70
      10 53.70
17/10/2025 17:14:34.943 3   53.80
      3 53.80
      3 53.80
17/10/2025 17:12:04.422 30   53.88
      30 53.88
      30 53.88
17/10/2025 17:11:46.984 135   53.90
      135 53.90
      135 53.90
17/10/2025 17:09:51.973 68   53.96
      68 53.96
      68 53.96
17/10/2025 17:05:01.530 1   53.96
      1 53.96
      1 53.96
17/10/2025 17:03:26.901 44   53.96
      44 53.96
      44 53.96
17/10/2025 17:01:40.976 105   53.98
      105 53.98
      105 53.98
17/10/2025 16:57:29.544 140   53.96
      140 53.96
      140 53.96
17/10/2025 16:56:49.439 60   53.94
      60 53.94
      60 53.94
17/10/2025 16:55:45.420 260   54.02
      260 54.02
      260 54.02
17/10/2025 16:54:14.064 1   54.06
      1 54.06
      1 54.06
17/10/2025 16:47:59.344 13   54.22
      13 54.22
      13 54.22
17/10/2025 16:47:55.627 25   54.20
      25 54.20
      25 54.20
17/10/2025 16:45:59.995 4   54.14
      4 54.14
      4 54.14
17/10/2025 16:45:58.878 34   54.14
      34 54.14
      34 54.14
17/10/2025 16:37:23.062 4   54.16
      4 54.16
      4 54.16
17/10/2025 16:37:20.120 27   54.16
      27 54.16
      27 54.16
17/10/2025 16:37:19.616 28   54.16
      28 54.16
      28 54.16
17/10/2025 16:31:01.523 1   54.42
      1 54.42
      1 54.42
17/10/2025 16:29:35.539 86   54.46
      86 54.46
      86 54.46
17/10/2025 16:29:27.773 250   54.46
      250 54.46
      250 54.46
17/10/2025 16:24:18.059 380   54.52
      380 54.52
      380 54.52
17/10/2025 16:21:44.184 52   54.52
      52 54.52
      52 54.52
17/10/2025 16:21:42.784 230   54.52
      230 54.52
      230 54.52
17/10/2025 16:20:02.494 1   54.56
      1 54.56
      1 54.56
17/10/2025 16:14:06.772 10   54.66
      10 54.66
      10 54.66
17/10/2025 16:01:09.580 27   54.50
      27 54.50
      27 54.50
17/10/2025 16:00:57.581 200   54.50
      200 54.50
      200 54.50
17/10/2025 15:57:39.389 1   54.46
      1 54.46
      1 54.46
17/10/2025 15:57:20.874 1   54.40
      1 54.40
      1 54.40
17/10/2025 15:52:09.457 136   54.32
      136 54.32
      136 54.32
17/10/2025 15:51:34.829 500   54.30
      500 54.30
      500 54.30
17/10/2025 15:49:54.931 105   54.20
      105 54.20
      105 54.20
17/10/2025 15:49:01.654 81   54.24
      81 54.24
      81 54.24
17/10/2025 15:48:34.186 500   54.24
      500 54.24
      500 54.24
17/10/2025 15:47:39.992 48   54.16
      48 54.16
      48 54.16
17/10/2025 15:44:59.874 1   54.12
      1 54.12
      1 54.12
17/10/2025 15:44:29.194 12   54.04
      12 54.04
      12 54.04
17/10/2025 15:44:28.588 1   54.08
      1 54.08
      1 54.08
17/10/2025 15:44:10.080 11   54.08
      11 54.08
      11 54.08
17/10/2025 15:44:09.045 2   54.08
      2 54.08
      2 54.08
17/10/2025 15:44:05.368 29   54.08
      29 54.08
      29 54.08
17/10/2025 15:43:34.199 32   54.12
      32 54.12
      32 54.12
17/10/2025 15:38:08.796 29   54.24
      29 54.24
      29 54.24
17/10/2025 15:35:04.408 36   54.10
      36 54.10
      36 54.10
17/10/2025 15:34:13.325 44   54.04
      44 54.04
      44 54.04
17/10/2025 15:31:29.605 39   54.18
      39 54.18
      39 54.18
17/10/2025 15:30:59.879 174   54.20
      174 54.20
      174 54.20
17/10/2025 15:30:20.005 39   54.32
      39 54.32
      39 54.32
17/10/2025 15:29:33.115 295   54.30
      295 54.30
      185 54.30
      110 54.30
17/10/2025 15:28:56.868 500   54.30
      500 54.30
      500 54.30
17/10/2025 15:23:26.398 62   54.32
      62 54.32
      62 54.32
17/10/2025 15:05:06.064 200   54.64
      200 54.64
      200 54.64
17/10/2025 15:03:18.708 25   54.54
      25 54.54
      25 54.54
17/10/2025 14:43:40.437 10   54.60
      10 54.60
      10 54.60
17/10/2025 14:40:45.278 286   54.56
      286 54.56
      286 54.56
17/10/2025 14:31:11.618 30   54.52
      30 54.52
      30 54.52
17/10/2025 14:29:04.073 181   54.40
      181 54.40
      181 54.40
17/10/2025 14:29:00.013 120   54.40
      120 54.40
      120 54.40
17/10/2025 14:16:05.284 11   54.32
      11 54.32
      11 54.32
17/10/2025 14:11:34.811 20   54.32
      20 54.32
      20 54.32
17/10/2025 14:07:49.126 3   54.22
      3 54.22
      3 54.22
17/10/2025 14:07:24.757 1   54.26
      1 54.26
      1 54.26
17/10/2025 14:06:29.689 25   54.20
      25 54.20
      25 54.20
17/10/2025 14:06:20.235 29   54.18
      29 54.18
      29 54.18
17/10/2025 14:04:57.649 85   54.18
      85 54.18
      85 54.18
17/10/2025 13:33:41.949 160   54.20
      160 54.20
      160 54.20
17/10/2025 13:28:59.639 350   54.00
      350 54.00
      350 54.00
17/10/2025 13:25:37.037 30   53.90
      30 53.90
      30 53.90
17/10/2025 13:16:37.160 25   53.96
      25 53.96
      25 53.96
17/10/2025 13:15:28.997 55   53.94
      55 53.94
      55 53.94
17/10/2025 13:15:09.175 24   53.96
      24 53.96
      24 53.96
17/10/2025 13:12:23.854 6   53.86
      6 53.86
      6 53.86
17/10/2025 13:00:20.256 1   53.76
      1 53.76
      1 53.76
17/10/2025 12:55:02.227 100   53.56
      100 53.56
      100 53.56
17/10/2025 12:48:49.548 25   53.50
      25 53.50
      25 53.50
17/10/2025 12:36:02.611 100   53.48
      100 53.48
      100 53.48
17/10/2025 12:31:28.489 50   53.58
      50 53.58
      50 53.58
17/10/2025 12:20:41.893 60   53.28
      60 53.28
      60 53.28
17/10/2025 12:12:40.832 1   53.38
      1 53.38
      1 53.38
17/10/2025 12:09:51.677 180   53.48
      180 53.48
      180 53.48
17/10/2025 12:07:32.583 5   53.54
      5 53.54
      5 53.54
17/10/2025 12:01:19.642 2   53.54
      2 53.54
      2 53.54
17/10/2025 11:59:47.744 26   53.52
      26 53.52
      26 53.52
17/10/2025 11:52:51.805 39   53.52
      39 53.52
      39 53.52
17/10/2025 11:49:06.200 120   53.52
      120 53.52
      120 53.52
17/10/2025 11:48:30.023 60   53.54
      60 53.54
      60 53.54
17/10/2025 11:39:49.871 100   53.86
      100 53.86
      100 53.86
17/10/2025 11:33:58.876 21   53.82
      21 53.82
      21 53.82
17/10/2025 11:33:43.211 1   53.82
      1 53.82
      1 53.82
17/10/2025 11:22:01.794 10   53.86
      10 53.86
      10 53.86
17/10/2025 10:58:12.786 11   53.60
      11 53.60
      11 53.60
17/10/2025 10:51:43.332 4   53.60
      4 53.60
      4 53.60
17/10/2025 10:27:37.355 19   53.68
      19 53.68
      19 53.68
17/10/2025 10:19:23.244 10   53.74
      10 53.74
      10 53.74
17/10/2025 10:14:36.969 68   53.72
      68 53.72
      68 53.72
17/10/2025 10:13:27.529 3   53.72
      3 53.72
      3 53.72
17/10/2025 10:12:42.242 500   53.80
      500 53.80
      500 53.80
17/10/2025 10:08:37.731 35   53.76
      35 53.76
      35 53.76
17/10/2025 10:05:26.128 2   53.78
      2 53.78
      2 53.78
17/10/2025 09:58:04.427 299   53.80
      299 53.80
      299 53.80
17/10/2025 09:49:40.442 100   53.96
      100 53.96
      100 53.96
17/10/2025 09:46:02.461 1   54.10
      1 54.10
      1 54.10
17/10/2025 09:45:57.030 2   54.06
      2 54.06
      2 54.06
17/10/2025 09:42:20.111 37   54.16
      37 54.16
      37 54.16
17/10/2025 09:39:54.018 110   54.06
      110 54.06
      110 54.06
17/10/2025 09:37:15.276 100   54.16
      100 54.16
      100 54.16
17/10/2025 09:35:40.740 15   54.36
      15 54.36
      15 54.36
17/10/2025 09:31:06.998 1   54.28
      1 54.28
      1 54.28
17/10/2025 09:30:42.548 3   54.24
      3 54.24
      3 54.24
17/10/2025 09:30:09.248 1   54.28
      1 54.28
      1 54.28
17/10/2025 09:27:27.072 40   54.40
      40 54.40
      40 54.40
17/10/2025 09:24:30.261 28   54.30
      28 54.30
      28 54.30
17/10/2025 09:24:03.848 203   54.26
      203 54.26
      203 54.26
17/10/2025 09:21:09.134 26   54.06
      26 54.06
      26 54.06
17/10/2025 09:20:53.293 60   53.90
      60 53.90
      60 53.90
17/10/2025 09:18:33.747 1   53.96
      1 53.96
      1 53.96
17/10/2025 09:15:00.932 54   54.00
      54 54.00
      54 54.00
17/10/2025 09:14:03.700 5   54.00
      5 54.00
      5 54.00
17/10/2025 09:13:30.250 1   54.06
      1 54.06
      1 54.06
17/10/2025 09:11:19.700 2   53.90
      2 53.90
      2 53.90
17/10/2025 09:09:35.430 1   54.02
      1 54.02
      1 54.02
17/10/2025 09:05:54.122 200   54.00
      200 54.00
      200 54.00
17/10/2025 09:04:49.887 360   53.88
      360 53.88
      360 53.88
17/10/2025 09:02:56.651 500   53.88
      500 53.88
      500 53.88
17/10/2025 09:02:52.683 90   53.80
      90 53.80
      90 53.80
17/10/2025 09:02:29.784 20   53.98
      20 53.98
      20 53.98
17/10/2025 09:02:29.244 1   54.00
      1 54.00
      1 54.00
17/10/2025 09:01:29.997 363   54.46
      363 54.46
      363 54.46
17/10/2025 09:01:14.864 1   54.72
      1 54.72
      1 54.72
17/10/2025 08:52:00.584 100   55.14
      100 55.14
      100 55.14
17/10/2025 08:46:57.917 100   55.30
      100 55.30
      100 55.30
17/10/2025 08:23:01.256 1   55.40
      1 55.40
      1 55.40
17/10/2025 08:05:25.299 9   55.36
      9 55.36
      9 55.36
17/10/2025 08:00:22.654 1   55.34
      1 55.34
      1 55.34
17/10/2025 08:00:15.613 1   55.54
      1 55.54
      1 55.54
17/10/2025 08:00:07.359 3   55.32
      3 55.32
      3 55.32
17/10/2025 08:00:05.758 4   55.32
      4 55.32
      4 55.32
17/10/2025 08:00:05.653 1   55.54
      1 55.54
      1 55.54
17/10/2025 07:38:55.595 45   55.46
      45 55.46
      45 55.46
17/10/2025 07:31:41.017 100   55.50
      100 55.50
      100 55.50
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)