Rubis S.A.

210

191

31.12

Date Time Volume Order Volume Price
15/09/2025 21:53:46.841 100   31.12
      100 31.12
      100 31.12
15/09/2025 21:17:55.832 100   31.06
      100 31.06
      100 31.06
15/09/2025 20:30:02.844 68   31.02
      68 31.02
      68 31.02
15/09/2025 20:21:09.932 19   31.06
      19 31.06
      19 31.06
15/09/2025 19:56:05.598 1   31.06
      1 31.06
      1 31.06
15/09/2025 19:55:19.543 10   31.02
      10 31.02
      10 31.02
15/09/2025 19:40:05.248 1   31.04
      1 31.04
      1 31.04
15/09/2025 19:39:22.494 1   30.90
      1 30.90
      1 30.90
15/09/2025 19:31:47.652 10   31.04
      10 31.04
      10 31.04
15/09/2025 19:19:08.185 10   31.04
      10 31.04
      10 31.04
15/09/2025 18:47:16.641 145   30.90
      115 30.90
      145 30.90
      30 30.90
15/09/2025 18:47:13.211 350   30.90
      350 30.90
      350 30.90
15/09/2025 18:47:09.030 30   31.14
      30 31.14
      30 31.14
15/09/2025 18:45:40.247 3   31.08
      3 31.08
      3 31.08
15/09/2025 18:45:26.260 2   31.22
      2 31.22
      2 31.22
15/09/2025 18:44:56.576 26   31.22
      26 31.22
      26 31.22
15/09/2025 18:16:12.487 10   31.10
      10 31.10
      10 31.10
15/09/2025 18:15:03.090 15   31.10
      15 31.10
      15 31.10
15/09/2025 17:56:14.033 1   31.10
      1 31.10
      1 31.10
15/09/2025 17:17:43.781 1   31.46
      1 31.46
      1 31.46
15/09/2025 17:10:36.221 480   31.46
      480 31.46
      480 31.46
15/09/2025 17:10:09.067 2   31.42
      2 31.42
      2 31.42
15/09/2025 17:05:13.751 1 220   31.38
      1 220 31.38
      1 220 31.38
15/09/2025 17:04:43.328 480   31.40
      480 31.40
      480 31.40
15/09/2025 17:03:50.954 4   31.42
      4 31.42
      4 31.42
15/09/2025 16:56:45.233 250   31.50
      250 31.50
      250 31.50
15/09/2025 16:50:00.273 18   31.56
      18 31.56
      18 31.56
15/09/2025 16:33:05.221 1   31.58
      1 31.58
      1 31.58
15/09/2025 16:32:36.149 1   31.58
      1 31.58
      1 31.58
15/09/2025 16:31:37.872 1   31.54
      1 31.54
      1 31.54
15/09/2025 16:30:45.628 300   31.54
      300 31.54
      300 31.54
15/09/2025 16:29:44.436 118   31.54
      118 31.54
      118 31.54
15/09/2025 16:07:29.921 334   31.36
      334 31.36
      334 31.36
15/09/2025 15:59:25.746 130   31.36
      130 31.36
      130 31.36
15/09/2025 15:59:16.907 350   31.36
      350 31.36
      350 31.36
15/09/2025 15:57:10.995 10   31.38
      10 31.38
      10 31.38
15/09/2025 15:54:36.664 1   31.44
      1 31.44
      1 31.44
15/09/2025 15:54:03.751 5   31.40
      5 31.40
      5 31.40
15/09/2025 15:40:36.757 210   31.48
      210 31.48
      210 31.48
15/09/2025 15:34:38.355 4   31.48
      4 31.48
      4 31.48
15/09/2025 15:34:20.268 100   31.46
      100 31.46
      100 31.46
15/09/2025 15:32:24.994 150   31.50
      150 31.50
      150 31.50
15/09/2025 15:05:27.653 1   31.52
      1 31.52
      1 31.52
15/09/2025 15:02:15.448 1 600   31.58
      1 600 31.58
      1 600 31.58
15/09/2025 15:02:02.456 480   31.56
      480 31.56
      480 31.56
15/09/2025 15:01:54.654 100   31.56
      100 31.56
      100 31.56
15/09/2025 14:58:03.184 3   31.56
      3 31.56
      3 31.56
15/09/2025 14:57:27.909 4   31.60
      4 31.60
      4 31.60
15/09/2025 14:53:45.687 310   31.54
      310 31.54
      310 31.54
15/09/2025 14:52:57.123 1   31.56
      1 31.56
      1 31.56
15/09/2025 14:50:08.758 480   31.60
      480 31.60
      480 31.60
15/09/2025 14:47:41.310 159   31.62
      159 31.62
      159 31.62
15/09/2025 14:37:33.793 2   31.52
      2 31.52
      2 31.52
15/09/2025 14:37:23.270 40   31.52
      40 31.52
      40 31.52
15/09/2025 14:22:55.669 100   31.56
      100 31.56
      100 31.56
15/09/2025 14:18:34.774 1   31.62
      1 31.62
      1 31.62
15/09/2025 14:18:10.614 1   31.52
      1 31.52
      1 31.52
15/09/2025 14:17:11.725 1   31.62
      1 31.62
      1 31.62
15/09/2025 14:16:36.188 1   31.60
      1 31.60
      1 31.60
15/09/2025 14:15:38.402 17   31.52
      17 31.52
      17 31.52
15/09/2025 14:10:46.978 13   31.54
      13 31.54
      13 31.54
15/09/2025 14:09:06.995 2   31.64
      2 31.64
      2 31.64
15/09/2025 14:07:33.042 1 660   31.60
      1 660 31.60
      1 660 31.60
15/09/2025 14:06:55.798 480   31.62
      480 31.62
      480 31.62
15/09/2025 14:06:00.916 20   31.62
      20 31.62
      20 31.62
15/09/2025 14:02:46.898 2   31.70
      2 31.70
      2 31.70
15/09/2025 13:48:12.523 1   31.78
      1 31.78
      1 31.78
15/09/2025 13:47:07.517 14   31.70
      14 31.70
      14 31.70
15/09/2025 13:45:09.237 40   31.70
      40 31.70
      40 31.70
15/09/2025 13:45:08.647 480   31.70
      480 31.70
      480 31.70
15/09/2025 13:43:51.398 480   31.72
      480 31.72
      480 31.72
15/09/2025 13:41:33.875 40   31.70
      40 31.70
      40 31.70
15/09/2025 13:41:31.077 480   31.70
      480 31.70
      480 31.70
15/09/2025 13:41:01.177 480   31.70
      480 31.70
      480 31.70
15/09/2025 13:40:12.328 37   31.70
      37 31.70
      37 31.70
15/09/2025 13:37:59.411 6   31.84
      6 31.84
      6 31.84
15/09/2025 13:37:29.661 500   31.80
      500 31.80
      500 31.80
15/09/2025 13:35:35.102 37   31.84
      37 31.84
      37 31.84
15/09/2025 13:29:28.864 3   31.86
      3 31.86
      3 31.86
15/09/2025 13:29:17.495 4   31.90
      4 31.90
      4 31.90
15/09/2025 13:28:55.546 7   31.90
      7 31.90
      7 31.90
15/09/2025 13:11:00.246 1   31.86
      1 31.86
      1 31.86
15/09/2025 13:08:19.846 40   31.82
      40 31.82
      40 31.82
15/09/2025 12:49:27.394 40   31.90
      40 31.90
      40 31.90
15/09/2025 12:45:47.836 70   31.88
      70 31.88
      70 31.88
15/09/2025 12:36:32.047 10   31.98
      10 31.98
      10 31.98
15/09/2025 12:31:19.450 100   31.98
      100 31.98
      100 31.98
15/09/2025 12:12:15.786 1 180   31.90
      1 180 31.90
      1 180 31.90
15/09/2025 12:11:50.137 470   31.94
      470 31.94
      470 31.94
15/09/2025 12:09:29.196 11   31.94
      11 31.94
      11 31.94
15/09/2025 12:03:17.529 1   31.92
      1 31.92
      1 31.92
15/09/2025 12:00:55.882 60   31.84
      60 31.84
      60 31.84
15/09/2025 11:53:41.853 75   31.76
      75 31.76
      75 31.76
15/09/2025 11:50:05.874 187   31.70
      187 31.70
      187 31.70
15/09/2025 11:50:05.456 480   31.70
      480 31.70
      480 31.70
15/09/2025 11:50:04.243 480   31.70
      480 31.70
      480 31.70
15/09/2025 11:50:00.931 480   31.70
      480 31.70
      480 31.70
15/09/2025 11:49:20.703 378   31.78
      378 31.78
      378 31.78
15/09/2025 11:43:58.959 13   31.72
      13 31.72
      13 31.72
15/09/2025 11:43:44.373 4   31.72
      4 31.72
      4 31.72
15/09/2025 11:39:24.736 1   31.68
      1 31.68
      1 31.68
15/09/2025 11:38:11.246 6   31.62
      6 31.62
      6 31.62
15/09/2025 11:30:53.048 5   31.62
      5 31.62
      5 31.62
15/09/2025 11:27:09.530 250   31.70
      250 31.70
      250 31.70
15/09/2025 11:26:17.524 250   31.70
      250 31.70
      250 31.70
15/09/2025 11:20:25.479 300   31.68
      300 31.68
      300 31.68
15/09/2025 11:15:50.185 2   31.60
      2 31.60
      2 31.60
15/09/2025 11:14:09.715 50   31.54
      50 31.54
      50 31.54
15/09/2025 11:00:39.575 1   31.40
      1 31.40
      1 31.40
15/09/2025 10:58:18.851 520   31.44
      520 31.44
      520 31.44
15/09/2025 10:57:29.288 480   31.44
      480 31.44
      480 31.44
15/09/2025 10:50:47.642 70   31.40
      70 31.40
      70 31.40
15/09/2025 10:43:35.423 4   31.18
      4 31.18
      4 31.18
15/09/2025 10:39:56.235 4   31.14
      4 31.14
      4 31.14
15/09/2025 10:25:23.054 3   31.36
      3 31.36
      3 31.36
15/09/2025 10:24:14.206 160   31.32
      160 31.32
      160 31.32
15/09/2025 10:23:56.515 5   31.28
      5 31.28
      5 31.28
15/09/2025 10:17:07.776 10   31.20
      10 31.20
      10 31.20
15/09/2025 10:15:17.481 1   31.30
      1 31.30
      1 31.30
15/09/2025 10:14:53.935 1   31.30
      1 31.30
      1 31.30
15/09/2025 10:14:23.331 1   31.30
      1 31.30
      1 31.30
15/09/2025 10:13:52.934 100   31.30
      100 31.30
      100 31.30
15/09/2025 10:13:26.671 3   31.26
      3 31.26
      3 31.26
15/09/2025 10:10:18.537 20   31.34
      20 31.34
      20 31.34
15/09/2025 10:07:41.288 32   31.22
      32 31.22
      32 31.22
15/09/2025 09:53:29.988 110   31.18
      110 31.18
      110 31.18
15/09/2025 09:53:29.457 100   31.14
      100 31.14
      100 31.14
15/09/2025 09:34:15.817 340   31.06
      340 31.06
      340 31.06
15/09/2025 09:34:13.835 490   31.06
      490 31.06
      490 31.06
15/09/2025 09:34:09.205 490   31.06
      490 31.06
      490 31.06
15/09/2025 09:33:33.266 1   31.06
      1 31.06
      1 31.06
15/09/2025 09:33:02.777 1   31.22
      1 31.22
      1 31.22
15/09/2025 09:32:45.873 1   31.16
      1 31.16
      1 31.16
15/09/2025 09:32:38.027 2   31.22
      2 31.22
      2 31.22
15/09/2025 09:32:31.498 1   31.18
      1 31.18
      1 31.18
15/09/2025 09:31:44.908 9   31.10
      9 31.10
      9 31.10
15/09/2025 09:30:23.302 4   31.12
      4 31.12
      4 31.12
15/09/2025 09:30:19.117 20   31.24
      20 31.24
      20 31.24
15/09/2025 09:29:39.895 250   31.20
      250 31.20
      250 31.20
15/09/2025 09:29:39.102 90   31.20
      90 31.20
      90 31.20
15/09/2025 09:20:23.987 19   31.22
      19 31.22
      19 31.22
15/09/2025 09:19:18.251 16   31.18
      16 31.18
      16 31.18
15/09/2025 09:13:31.853 6   31.00
      6 31.00
      6 31.00
15/09/2025 09:10:08.035 2   31.14
      2 31.14
      2 31.14
15/09/2025 09:08:23.129 110   31.10
      110 31.10
      110 31.10
15/09/2025 09:06:43.413 450   31.22
      450 31.22
      440 31.22
      10 31.22
15/09/2025 09:06:25.232 480   31.24
      480 31.24
      480 31.24
15/09/2025 09:06:03.117 480   31.24
      480 31.24
      480 31.24
15/09/2025 09:05:15.496 35   31.12
      35 31.12
      35 31.12
15/09/2025 09:05:13.579 26   31.00
      26 31.00
      26 31.00
15/09/2025 09:05:10.068 2   31.00
      2 31.00
      2 31.00
15/09/2025 09:03:38.594 490   30.88
      490 30.88
      490 30.88
15/09/2025 09:02:18.177 54   31.12
      54 31.12
      54 31.12
15/09/2025 09:02:18.016 490   31.12
      170 31.12
      490 31.12
      320 31.12
15/09/2025 09:02:17.865 490   31.12
      490 31.12
      490 31.12
15/09/2025 09:02:17.734 490   31.12
      490 31.12
      490 31.12
15/09/2025 09:02:17.562 490   31.12
      490 31.12
      490 31.12
15/09/2025 09:02:15.023 490   31.12
      10 31.12
      10 31.12
      470 31.12
      490 31.12
15/09/2025 08:54:18.082 100   30.20
      100 30.20
      80 30.20
      20 30.20
15/09/2025 08:37:30.976 110   30.26
      110 30.26
      110 30.26
15/09/2025 08:27:59.496 110   30.24
      110 30.24
      110 30.24
15/09/2025 08:24:26.101 110   30.40
      110 30.40
      110 30.40
15/09/2025 08:18:20.277 6   30.36
      6 30.36
      6 30.36
15/09/2025 08:04:50.905 110   30.30
      110 30.30
      110 30.30
15/09/2025 08:04:19.111 90   30.10
      90 30.10
      90 30.10
15/09/2025 08:02:05.538 110   30.20
      110 30.20
      110 30.20
15/09/2025 08:01:47.136 17   30.40
      2 30.40
      10 30.40
      5 30.40
      17 30.40
15/09/2025 08:00:10.654 110   30.10
      110 30.10
      110 30.10
15/09/2025 07:59:42.382 110   30.00
      110 30.00
      110 30.00
15/09/2025 07:59:08.988 110   30.02
      110 30.02
      110 30.02
15/09/2025 07:59:05.767 110   30.04
      110 30.04
      110 30.04
15/09/2025 07:58:44.332 110   30.16
      110 30.16
      110 30.16
15/09/2025 07:55:35.588 110   30.30
      110 30.30
      110 30.30
15/09/2025 07:46:01.076 100   30.50
      100 30.50
      100 30.50
15/09/2025 07:43:19.195 100   30.70
      100 30.70
      100 30.70
15/09/2025 07:42:11.400 110   30.88
      110 30.88
      110 30.88
15/09/2025 07:41:08.636 280   30.98
      280 30.98
      280 30.98
15/09/2025 07:40:47.827 110   30.98
      110 30.98
      110 30.98
15/09/2025 07:40:41.285 40   30.94
      40 30.94
      40 30.94
15/09/2025 07:40:39.342 310   30.94
      310 30.94
      200 30.94
      110 30.94
15/09/2025 07:40:09.372 110   30.92
      110 30.92
      70 30.92
      40 30.92
15/09/2025 07:38:33.922 110   30.80
      110 30.80
      110 30.80
15/09/2025 07:35:37.514 100   30.60
      100 30.60
      100 30.60
15/09/2025 07:35:29.041 500   30.60
      500 30.60
      85 30.60
      350 30.60
      65 30.60
15/09/2025 07:33:56.564 30   30.30
      30 30.30
      30 30.30
15/09/2025 07:33:53.226 500   30.48
      200 30.48
      500 30.48
      300 30.48
15/09/2025 07:31:31.878 110   30.00
      110 30.00
      110 30.00
15/09/2025 07:31:19.348 110   30.30
      110 30.30
      110 30.30
15/09/2025 07:31:11.612 100   30.48
      100 30.48
      100 30.48
15/09/2025 07:31:11.442 100   30.48
      100 30.48
      100 30.48
15/09/2025 07:31:00.352 1 110   30.48
      40 30.48
      100 30.48
      60 30.48
      300 30.48
      500 30.48
      100 30.48
      10 30.48
      110 30.48
      1 000 30.48
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)