Engie S.A.

264

250

19.755

Date Time Volume Order Volume Price
13/06/2025 20:51:06.092 3   19.755
      3 19.755
      3 19.755
13/06/2025 20:50:33.089 6   19.82
      6 19.82
      6 19.82
13/06/2025 20:42:17.598 4   19.805
      4 19.805
      4 19.805
13/06/2025 20:40:58.284 1   19.755
      1 19.755
      1 19.755
13/06/2025 20:40:57.882 3   19.82
      3 19.82
      3 19.82
13/06/2025 20:32:26.974 1   19.83
      1 19.83
      1 19.83
13/06/2025 20:21:49.543 25   19.88
      25 19.88
      25 19.88
13/06/2025 20:21:01.165 40   19.81
      40 19.81
      40 19.81
13/06/2025 20:21:01.119 1   19.81
      1 19.81
      1 19.81
13/06/2025 20:16:48.297 50   19.88
      50 19.88
      50 19.88
13/06/2025 19:57:38.392 1   19.91
      1 19.91
      1 19.91
13/06/2025 19:52:00.665 25   19.915
      25 19.915
      25 19.915
13/06/2025 19:42:25.711 35   19.91
      35 19.91
      35 19.91
13/06/2025 19:33:15.730 3   19.835
      3 19.835
      3 19.835
13/06/2025 19:32:54.187 1   19.91
      1 19.91
      1 19.91
13/06/2025 19:08:20.495 1   19.915
      1 19.915
      1 19.915
13/06/2025 19:08:18.778 5   19.915
      5 19.915
      5 19.915
13/06/2025 19:07:50.098 4   19.915
      4 19.915
      4 19.915
13/06/2025 18:45:58.151 11   19.925
      11 19.925
      11 19.925
13/06/2025 18:27:09.280 2   19.945
      2 19.945
      2 19.945
13/06/2025 17:36:35.807 300   19.845
      300 19.845
      297 19.845
      2 19.845
      1 19.845
13/06/2025 17:17:39.725 400   19.865
      400 19.865
      400 19.865
13/06/2025 17:13:55.140 1   19.875
      1 19.875
      1 19.875
13/06/2025 17:13:24.155 1   19.875
      1 19.875
      1 19.875
13/06/2025 17:12:20.768 11   19.875
      11 19.875
      11 19.875
13/06/2025 17:07:43.767 1   19.89
      1 19.89
      1 19.89
13/06/2025 17:06:41.999 3   19.895
      3 19.895
      3 19.895
13/06/2025 17:06:32.943 2   19.90
      2 19.90
      2 19.90
13/06/2025 17:04:22.128 30   19.90
      30 19.90
      30 19.90
13/06/2025 17:03:10.250 353   19.89
      353 19.89
      353 19.89
13/06/2025 17:03:10.224 315   19.89
      315 19.89
      315 19.89
13/06/2025 17:02:31.902 466   19.885
      218 19.885
      466 19.885
      248 19.885
13/06/2025 17:02:19.197 893   19.885
      893 19.885
      893 19.885
13/06/2025 17:02:19.085 376   19.885
      376 19.885
      376 19.885
13/06/2025 16:58:19.252 5   19.92
      5 19.92
      5 19.92
13/06/2025 16:56:07.586 600   19.93
      600 19.93
      600 19.93
13/06/2025 16:54:42.238 1 100   19.925
      1 100 19.925
      1 100 19.925
13/06/2025 16:52:08.072 175   19.925
      175 19.925
      175 19.925
13/06/2025 16:52:06.434 193   19.93
      193 19.93
      193 19.93
13/06/2025 16:48:25.108 1   19.935
      1 19.935
      1 19.935
13/06/2025 16:45:57.405 200   19.935
      200 19.935
      200 19.935
13/06/2025 16:41:55.089 20   19.94
      20 19.94
      20 19.94
13/06/2025 16:38:16.936 23   19.93
      23 19.93
      23 19.93
13/06/2025 16:37:22.907 1   19.925
      1 19.925
      1 19.925
13/06/2025 16:36:50.824 1   19.92
      1 19.92
      1 19.92
13/06/2025 16:36:17.323 2   19.91
      2 19.91
      2 19.91
13/06/2025 16:33:41.729 3   19.91
      3 19.91
      3 19.91
13/06/2025 16:31:34.928 50   19.905
      50 19.905
      50 19.905
13/06/2025 16:31:03.295 3   19.905
      3 19.905
      3 19.905
13/06/2025 16:30:34.218 6   19.915
      6 19.915
      6 19.915
13/06/2025 16:24:58.344 16   19.92
      16 19.92
      16 19.92
13/06/2025 16:17:36.928 250   19.91
      250 19.91
      250 19.91
13/06/2025 16:15:18.557 1   19.92
      1 19.92
      1 19.92
13/06/2025 16:14:47.253 1   19.92
      1 19.92
      1 19.92
13/06/2025 16:14:00.058 74   19.91
      74 19.91
      74 19.91
13/06/2025 16:04:05.157 153   19.88
      153 19.88
      153 19.88
13/06/2025 16:03:45.126 7   19.875
      7 19.875
      7 19.875
13/06/2025 16:02:15.733 600   19.87
      600 19.87
      600 19.87
13/06/2025 16:02:10.712 111   19.875
      111 19.875
      111 19.875
13/06/2025 16:02:10.220 3   19.87
      3 19.87
      3 19.87
13/06/2025 16:01:50.480 1   19.875
      1 19.875
      1 19.875
13/06/2025 16:00:37.058 21   19.89
      21 19.89
      21 19.89
13/06/2025 16:00:20.478 182   19.90
      182 19.90
      182 19.90
13/06/2025 16:00:06.761 1   19.90
      1 19.90
      1 19.90
13/06/2025 15:58:59.959 10   19.90
      10 19.90
      10 19.90
13/06/2025 15:57:25.607 14   19.90
      14 19.90
      14 19.90
13/06/2025 15:57:25.483 8   19.90
      8 19.90
      8 19.90
13/06/2025 15:56:49.485 200   19.90
      200 19.90
      200 19.90
13/06/2025 15:56:19.156 8   19.90
      8 19.90
      8 19.90
13/06/2025 15:54:20.465 55   19.905
      55 19.905
      55 19.905
13/06/2025 15:53:02.370 75   19.905
      75 19.905
      75 19.905
13/06/2025 15:52:22.113 154   19.91
      154 19.91
      154 19.91
13/06/2025 15:51:53.606 294   19.89
      294 19.89
      294 19.89
13/06/2025 15:51:19.840 25   19.895
      25 19.895
      25 19.895
13/06/2025 15:49:06.794 11   19.88
      11 19.88
      11 19.88
13/06/2025 15:47:51.512 3   19.895
      3 19.895
      3 19.895
13/06/2025 15:47:39.233 2   19.90
      2 19.90
      2 19.90
13/06/2025 15:44:10.730 3   19.885
      3 19.885
      3 19.885
13/06/2025 15:43:35.422 1   19.89
      1 19.89
      1 19.89
13/06/2025 15:42:31.585 700   19.89
      700 19.89
      700 19.89
13/06/2025 15:42:15.832 1 100   19.89
      1 100 19.89
      1 100 19.89
13/06/2025 15:33:45.254 1   19.895
      1 19.895
      1 19.895
13/06/2025 15:30:01.189 1 000   19.90
      1 000 19.90
      1 000 19.90
13/06/2025 15:28:34.088 50   19.895
      50 19.895
      50 19.895
13/06/2025 15:25:25.452 3   19.875
      3 19.875
      3 19.875
13/06/2025 15:25:02.901 56   19.885
      56 19.885
      56 19.885
13/06/2025 15:19:59.330 1   19.89
      1 19.89
      1 19.89
13/06/2025 15:15:31.476 1   19.89
      1 19.89
      1 19.89
13/06/2025 15:01:09.183 10   19.885
      10 19.885
      10 19.885
13/06/2025 15:00:59.694 1   19.88
      1 19.88
      1 19.88
13/06/2025 14:58:41.743 5   19.875
      5 19.875
      5 19.875
13/06/2025 14:57:24.467 13   19.875
      13 19.875
      13 19.875
13/06/2025 14:50:36.892 2   19.875
      2 19.875
      2 19.875
13/06/2025 14:46:25.164 1   19.875
      1 19.875
      1 19.875
13/06/2025 14:43:28.210 1 000   19.885
      1 000 19.885
      1 000 19.885
13/06/2025 14:43:06.288 3   19.88
      3 19.88
      3 19.88
13/06/2025 14:42:34.189 1   19.885
      1 19.885
      1 19.885
13/06/2025 14:39:07.878 2   19.885
      2 19.885
      2 19.885
13/06/2025 14:35:48.305 225   19.885
      225 19.885
      225 19.885
13/06/2025 14:34:38.677 28   19.895
      28 19.895
      28 19.895
13/06/2025 14:33:53.883 1   19.90
      1 19.90
      1 19.90
13/06/2025 14:33:24.701 1   19.89
      1 19.89
      1 19.89
13/06/2025 14:32:35.167 6   19.88
      6 19.88
      6 19.88
13/06/2025 14:32:17.585 130   19.895
      130 19.895
      130 19.895
13/06/2025 14:30:02.157 150   19.91
      150 19.91
      150 19.91
13/06/2025 14:26:42.901 3   19.895
      3 19.895
      3 19.895
13/06/2025 14:26:12.799 1 509   19.91
      1 509 19.91
      1 509 19.91
13/06/2025 14:22:07.946 1   19.88
      1 19.88
      1 19.88
13/06/2025 14:11:09.849 100   19.885
      100 19.885
      100 19.885
13/06/2025 14:07:12.108 3   19.875
      3 19.875
      3 19.875
13/06/2025 14:06:56.812 16   19.88
      16 19.88
      16 19.88
13/06/2025 14:04:00.737 12   19.875
      12 19.875
      12 19.875
13/06/2025 13:57:24.464 9   19.88
      9 19.88
      9 19.88
13/06/2025 13:50:50.734 35   19.915
      35 19.915
      35 19.915
13/06/2025 13:50:10.054 125   19.915
      125 19.915
      125 19.915
13/06/2025 13:48:56.571 1 100   19.91
      1 100 19.91
      1 100 19.91
13/06/2025 13:48:51.055 1 100   19.91
      1 100 19.91
      1 100 19.91
13/06/2025 13:48:20.409 100   19.91
      100 19.91
      100 19.91
13/06/2025 13:46:36.349 8   19.915
      8 19.915
      8 19.915
13/06/2025 13:42:25.477 250   19.91
      250 19.91
      250 19.91
13/06/2025 13:38:57.814 3   19.90
      3 19.90
      3 19.90
13/06/2025 13:38:29.437 8   19.905
      8 19.905
      8 19.905
13/06/2025 13:36:53.523 20   19.89
      20 19.89
      20 19.89
13/06/2025 13:34:05.679 1   19.89
      1 19.89
      1 19.89
13/06/2025 13:33:43.645 1   19.89
      1 19.89
      1 19.89
13/06/2025 13:24:46.001 6   19.885
      6 19.885
      6 19.885
13/06/2025 13:22:01.460 1   19.88
      1 19.88
      1 19.88
13/06/2025 13:21:21.103 2   19.88
      2 19.88
      2 19.88
13/06/2025 13:18:37.405 270   19.86
      270 19.86
      270 19.86
13/06/2025 13:15:41.479 3   19.845
      3 19.845
      3 19.845
13/06/2025 13:15:28.807 2   19.845
      2 19.845
      2 19.845
13/06/2025 13:08:25.168 10   19.845
      10 19.845
      10 19.845
13/06/2025 13:06:24.751 3   19.845
      3 19.845
      3 19.845
13/06/2025 13:06:16.196 6   19.845
      6 19.845
      6 19.845
13/06/2025 13:05:10.788 1   19.835
      1 19.835
      1 19.835
13/06/2025 13:04:37.178 1   19.83
      1 19.83
      1 19.83
13/06/2025 13:03:58.444 1   19.825
      1 19.825
      1 19.825
13/06/2025 13:03:32.961 1 017   19.825
      1 017 19.825
      1 017 19.825
13/06/2025 13:03:29.251 1 100   19.825
      1 100 19.825
      1 100 19.825
13/06/2025 13:03:23.661 1 100   19.825
      1 100 19.825
      1 100 19.825
13/06/2025 12:59:17.306 25   19.845
      25 19.845
      25 19.845
13/06/2025 12:58:37.455 3   19.835
      3 19.835
      3 19.835
13/06/2025 12:58:08.582 3   19.845
      3 19.845
      3 19.845
13/06/2025 12:57:55.268 20   19.845
      20 19.845
      20 19.845
13/06/2025 12:57:08.595 4   19.845
      4 19.845
      4 19.845
13/06/2025 12:49:23.162 3   19.82
      3 19.82
      3 19.82
13/06/2025 12:46:03.670 1   19.82
      1 19.82
      1 19.82
13/06/2025 12:27:28.057 13   19.835
      13 19.835
      13 19.835
13/06/2025 12:27:02.664 100   19.84
      100 19.84
      100 19.84
13/06/2025 12:21:54.082 1 593   19.865
      1 593 19.865
      1 593 19.865
13/06/2025 12:21:13.912 1 100   19.875
      1 100 19.875
      1 100 19.875
13/06/2025 12:17:23.665 100   19.88
      100 19.88
      100 19.88
13/06/2025 12:16:26.346 113   19.89
      113 19.89
      113 19.89
13/06/2025 12:16:06.003 16   19.895
      16 19.895
      16 19.895
13/06/2025 12:15:04.723 2   19.90
      2 19.90
      2 19.90
13/06/2025 12:14:56.225 50   19.90
      50 19.90
      50 19.90
13/06/2025 12:14:46.118 3   19.895
      3 19.895
      3 19.895
13/06/2025 12:14:35.722 2   19.905
      2 19.905
      2 19.905
13/06/2025 12:14:02.817 100   19.90
      100 19.90
      100 19.90
13/06/2025 12:13:59.497 1 100   19.90
      1 100 19.90
      1 100 19.90
13/06/2025 12:13:42.479 1 100   19.90
      100 19.90
      300 19.90
      650 19.90
      50 19.90
      1 100 19.90
13/06/2025 12:10:35.062 100   19.89
      100 19.89
      100 19.89
13/06/2025 12:09:50.802 360   19.89
      360 19.89
      360 19.89
13/06/2025 12:08:09.585 51   19.895
      51 19.895
      51 19.895
13/06/2025 12:05:06.602 153   19.89
      153 19.89
      153 19.89
13/06/2025 12:04:40.491 200   19.885
      200 19.885
      200 19.885
13/06/2025 12:00:51.319 6   19.875
      6 19.875
      6 19.875
13/06/2025 11:56:32.264 3   19.875
      3 19.875
      3 19.875
13/06/2025 11:55:58.854 1   19.89
      1 19.89
      1 19.89
13/06/2025 11:52:45.033 12   19.885
      12 19.885
      12 19.885
13/06/2025 11:52:17.655 5   19.88
      5 19.88
      5 19.88
13/06/2025 11:43:18.397 600   19.87
      600 19.87
      600 19.87
13/06/2025 11:39:10.541 1   19.865
      1 19.865
      1 19.865
13/06/2025 11:32:52.959 602   19.855
      602 19.855
      602 19.855
13/06/2025 11:30:42.599 16   19.85
      16 19.85
      16 19.85
13/06/2025 11:29:46.446 300   19.835
      300 19.835
      300 19.835
13/06/2025 11:27:45.793 90   19.835
      90 19.835
      90 19.835
13/06/2025 11:26:40.367 90   19.82
      90 19.82
      90 19.82
13/06/2025 11:24:51.285 515   19.825
      515 19.825
      515 19.825
13/06/2025 11:15:28.942 3   19.845
      3 19.845
      3 19.845
13/06/2025 11:15:10.724 26   19.85
      26 19.85
      26 19.85
13/06/2025 11:14:50.088 1 100   19.855
      1 100 19.855
      1 100 19.855
13/06/2025 11:12:25.015 50   19.85
      50 19.85
      50 19.85
13/06/2025 11:11:54.365 50   19.835
      50 19.835
      50 19.835
13/06/2025 11:09:10.919 1 050   19.81
      1 050 19.81
      1 050 19.81
13/06/2025 11:07:33.734 500   19.81
      500 19.81
      500 19.81
13/06/2025 11:05:15.546 120   19.82
      120 19.82
      120 19.82
13/06/2025 11:03:20.875 60   19.80
      60 19.80
      60 19.80
13/06/2025 10:56:59.338 101   19.79
      101 19.79
      101 19.79
13/06/2025 10:55:54.524 4   19.795
      4 19.795
      4 19.795
13/06/2025 10:53:47.191 763   19.80
      500 19.80
      763 19.80
      60 19.80
      100 19.80
      75 19.80
      3 19.80
      25 19.80
13/06/2025 10:42:50.357 500   19.785
      500 19.785
      500 19.785
13/06/2025 10:37:06.412 34   19.765
      34 19.765
      34 19.765
13/06/2025 10:22:33.306 320   19.755
      320 19.755
      320 19.755
13/06/2025 10:21:13.759 2   19.755
      2 19.755
      2 19.755
13/06/2025 10:18:09.985 15   19.73
      15 19.73
      15 19.73
13/06/2025 10:16:51.102 337   19.745
      337 19.745
      337 19.745
13/06/2025 10:15:50.925 10   19.75
      10 19.75
      10 19.75
13/06/2025 10:14:00.568 1   19.735
      1 19.735
      1 19.735
13/06/2025 09:59:09.223 2   19.715
      2 19.715
      2 19.715
13/06/2025 09:58:16.096 2   19.71
      2 19.71
      2 19.71
13/06/2025 09:57:03.777 500   19.745
      500 19.745
      500 19.745
13/06/2025 09:55:12.370 6   19.715
      6 19.715
      6 19.715
13/06/2025 09:51:10.944 560   19.69
      560 19.69
      560 19.69
13/06/2025 09:49:15.864 749   19.695
      749 19.695
      749 19.695
13/06/2025 09:49:14.825 1 100   19.695
      1 100 19.695
      1 100 19.695
13/06/2025 09:49:09.040 1 100   19.695
      1 100 19.695
      1 100 19.695
13/06/2025 09:45:52.693 300   19.66
      300 19.66
      300 19.66
13/06/2025 09:45:16.536 50   19.66
      50 19.66
      50 19.66
13/06/2025 09:42:53.190 2   19.665
      2 19.665
      2 19.665
13/06/2025 09:34:08.707 444   19.69
      444 19.69
      444 19.69
13/06/2025 09:33:35.160 48   19.69
      48 19.69
      48 19.69
13/06/2025 09:29:46.484 3   19.67
      3 19.67
      3 19.67
13/06/2025 09:29:12.473 1   19.685
      1 19.685
      1 19.685
13/06/2025 09:26:28.978 8   19.68
      8 19.68
      8 19.68
13/06/2025 09:25:31.843 2   19.68
      2 19.68
      2 19.68
13/06/2025 09:19:56.049 5   19.65
      5 19.65
      5 19.65
13/06/2025 09:17:48.565 16   19.61
      16 19.61
      16 19.61
13/06/2025 09:16:49.636 2   19.645
      2 19.645
      2 19.645
13/06/2025 09:10:29.935 167   19.71
      167 19.71
      167 19.71
13/06/2025 09:06:22.194 150   19.695
      150 19.695
      150 19.695
13/06/2025 09:05:14.121 53   19.70
      53 19.70
      53 19.70
13/06/2025 09:05:08.194 1   19.70
      1 19.70
      1 19.70
13/06/2025 09:04:41.544 1   19.69
      1 19.69
      1 19.69
13/06/2025 09:02:07.645 51   19.70
      51 19.70
      51 19.70
13/06/2025 09:01:43.428 20   19.70
      20 19.70
      20 19.70
13/06/2025 09:00:28.399 3   19.655
      2 19.655
      1 19.655
      3 19.655
13/06/2025 08:48:39.382 300   19.38
      300 19.38
      300 19.38
13/06/2025 08:46:47.933 100   19.37
      100 19.37
      100 19.37
13/06/2025 08:37:29.745 300   19.30
      300 19.30
      300 19.30
13/06/2025 08:36:28.267 200   19.305
      200 19.305
      200 19.305
13/06/2025 08:35:44.560 300   19.335
      300 19.335
      300 19.335
13/06/2025 08:33:25.665 1   19.43
      1 19.43
      1 19.43
13/06/2025 08:29:06.835 2   19.415
      2 19.415
      2 19.415
13/06/2025 08:22:13.630 1 000   19.40
      1 000 19.40
      1 000 19.40
13/06/2025 08:21:49.176 34   19.34
      34 19.34
      34 19.34
13/06/2025 08:18:10.348 1   19.445
      1 19.445
      1 19.445
13/06/2025 08:17:39.852 1   19.455
      1 19.455
      1 19.455
13/06/2025 08:17:14.680 150   19.35
      150 19.35
      150 19.35
13/06/2025 08:17:07.049 11   19.36
      11 19.36
      11 19.36
13/06/2025 08:14:48.397 100   19.40
      100 19.40
      100 19.40
13/06/2025 08:13:01.727 80   19.385
      80 19.385
      80 19.385
13/06/2025 08:11:44.783 300   19.485
      300 19.485
      300 19.485
13/06/2025 08:04:05.885 1 548   19.405
      5 19.405
      400 19.405
      1 143 19.405
      1 548 19.405
13/06/2025 08:01:03.952 4   19.565
      4 19.565
      4 19.565
13/06/2025 08:01:00.224 17   19.48
      17 19.48
      17 19.48
13/06/2025 08:00:34.778 4   19.555
      4 19.555
      4 19.555
13/06/2025 08:00:16.063 89   19.56
      89 19.56
      89 19.56
13/06/2025 07:58:23.653 300   19.47
      300 19.47
      300 19.47
13/06/2025 07:55:09.196 52   19.36
      52 19.36
      52 19.36
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)