Dassault Aviation S.A.

125

120

269.40

Date Time Volume Order Volume Price
15/10/2025 20:44:27.110 2   269.40
      2 269.40
      2 269.40
15/10/2025 20:21:33.605 1   270.40
      1 270.40
      1 270.40
15/10/2025 20:17:52.888 2   270.40
      2 270.40
      2 270.40
15/10/2025 20:14:35.239 2   270.40
      2 270.40
      2 270.40
15/10/2025 20:06:14.538 3   269.20
      3 269.20
      3 269.20
15/10/2025 20:06:00.447 1   270.20
      1 270.20
      1 270.20
15/10/2025 20:01:38.558 1   270.40
      1 270.40
      1 270.40
15/10/2025 19:50:19.892 1   270.20
      1 270.20
      1 270.20
15/10/2025 19:46:33.546 20   270.20
      20 270.20
      20 270.20
15/10/2025 19:46:29.331 1   271.40
      1 271.40
      1 271.40
15/10/2025 19:46:16.252 1   270.20
      1 270.20
      1 270.20
15/10/2025 19:42:51.673 2   271.40
      2 271.40
      2 271.40
15/10/2025 19:39:00.624 1   271.20
      1 271.20
      1 271.20
15/10/2025 19:38:27.908 1   270.20
      1 270.20
      1 270.20
15/10/2025 19:35:43.457 3   270.20
      3 270.20
      3 270.20
15/10/2025 19:35:32.486 2   271.20
      2 271.20
      2 271.20
15/10/2025 19:35:16.382 1   271.20
      1 271.20
      1 271.20
15/10/2025 19:18:21.450 1   270.80
      1 270.80
      1 270.80
15/10/2025 19:12:45.264 1   270.80
      1 270.80
      1 270.80
15/10/2025 19:02:29.339 10   269.80
      10 269.80
      10 269.80
15/10/2025 18:58:56.228 1   271.00
      1 271.00
      1 271.00
15/10/2025 18:47:54.789 3   269.80
      3 269.80
      3 269.80
15/10/2025 18:34:18.603 1   269.80
      1 269.80
      1 269.80
15/10/2025 18:25:35.337 1   271.40
      1 271.40
      1 271.40
15/10/2025 18:20:30.599 3   270.00
      3 270.00
      3 270.00
15/10/2025 18:19:13.104 3   269.80
      3 269.80
      3 269.80
15/10/2025 18:19:06.862 8   271.00
      8 271.00
      8 271.00
15/10/2025 18:15:06.125 9   270.00
      9 270.00
      9 270.00
15/10/2025 18:12:25.664 2   269.80
      2 269.80
      2 269.80
15/10/2025 18:04:41.108 1   271.00
      1 271.00
      1 271.00
15/10/2025 18:01:41.979 20   269.80
      20 269.80
      20 269.80
15/10/2025 18:01:28.040 20   270.20
      20 270.20
      20 270.20
15/10/2025 18:00:26.797 1   270.20
      1 270.20
      1 270.20
15/10/2025 18:00:03.953 1   271.40
      1 271.40
      1 271.40
15/10/2025 17:54:22.905 1   271.20
      1 271.20
      1 271.20
15/10/2025 17:54:19.889 1   270.20
      1 270.20
      1 270.20
15/10/2025 17:53:21.522 20   269.40
      20 269.40
      17 269.40
      1 269.40
      2 269.40
15/10/2025 17:47:23.723 20   270.40
      20 270.40
      20 270.40
15/10/2025 17:46:24.052 2   270.00
      2 270.00
      2 270.00
15/10/2025 17:43:53.769 1   270.60
      1 270.60
      1 270.60
15/10/2025 17:41:10.553 23   270.20
      19 270.20
      23 270.20
      4 270.20
15/10/2025 17:41:10.533 1   270.00
      1 270.00
      1 270.00
15/10/2025 17:38:38.579 2   270.40
      2 270.40
      2 270.40
15/10/2025 17:37:18.470 2   270.40
      2 270.40
      2 270.40
15/10/2025 17:34:06.902 1   271.00
      1 271.00
      1 271.00
15/10/2025 17:26:24.434 1   270.40
      1 270.40
      1 270.40
15/10/2025 17:17:26.467 12   272.00
      12 272.00
      12 272.00
15/10/2025 17:15:09.157 1   272.20
      1 272.20
      1 272.20
15/10/2025 17:02:17.104 1   272.00
      1 272.00
      1 272.00
15/10/2025 16:58:13.385 3   271.60
      3 271.60
      3 271.60
15/10/2025 16:57:43.097 1   271.60
      1 271.60
      1 271.60
15/10/2025 16:51:58.061 1   270.80
      1 270.80
      1 270.80
15/10/2025 16:51:10.961 1   270.80
      1 270.80
      1 270.80
15/10/2025 16:49:34.756 1   270.40
      1 270.40
      1 270.40
15/10/2025 16:25:53.603 1   270.60
      1 270.60
      1 270.60
15/10/2025 16:23:31.838 1   271.00
      1 271.00
      1 271.00
15/10/2025 16:21:01.397 1   271.00
      1 271.00
      1 271.00
15/10/2025 16:20:28.368 1   270.80
      1 270.80
      1 270.80
15/10/2025 16:20:22.801 2   271.20
      2 271.20
      2 271.20
15/10/2025 16:08:43.375 3   271.20
      3 271.20
      3 271.20
15/10/2025 16:08:12.785 1   271.40
      1 271.40
      1 271.40
15/10/2025 15:50:32.744 5   271.20
      5 271.20
      5 271.20
15/10/2025 15:46:45.849 1   271.00
      1 271.00
      1 271.00
15/10/2025 15:37:30.661 1   272.00
      1 272.00
      1 272.00
15/10/2025 15:37:18.960 1   271.80
      1 271.80
      1 271.80
15/10/2025 15:35:37.773 1   271.80
      1 271.80
      1 271.80
15/10/2025 15:11:12.799 3   272.40
      3 272.40
      3 272.40
15/10/2025 15:11:05.145 1   272.60
      1 272.60
      1 272.60
15/10/2025 15:09:25.121 1   272.60
      1 272.60
      1 272.60
15/10/2025 15:09:02.541 3   272.60
      3 272.60
      3 272.60
15/10/2025 14:48:40.233 1   272.20
      1 272.20
      1 272.20
15/10/2025 14:29:14.746 5   273.00
      5 273.00
      5 273.00
15/10/2025 14:25:36.775 1   273.60
      1 273.60
      1 273.60
15/10/2025 14:10:01.943 1   273.20
      1 273.20
      1 273.20
15/10/2025 13:57:58.536 1   272.40
      1 272.40
      1 272.40
15/10/2025 13:54:12.278 3   272.00
      3 272.00
      3 272.00
15/10/2025 13:53:55.780 1   272.40
      1 272.40
      1 272.40
15/10/2025 13:01:03.800 1   272.60
      1 272.60
      1 272.60
15/10/2025 13:00:12.045 1   272.20
      1 272.20
      1 272.20
15/10/2025 12:55:05.492 1   272.40
      1 272.40
      1 272.40
15/10/2025 12:37:54.622 7   272.20
      7 272.20
      7 272.20
15/10/2025 12:11:16.096 1   273.40
      1 273.40
      1 273.40
15/10/2025 12:07:41.433 4   273.60
      4 273.60
      4 273.60
15/10/2025 11:59:49.015 1   273.80
      1 273.80
      1 273.80
15/10/2025 11:55:47.007 1   274.00
      1 274.00
      1 274.00
15/10/2025 11:53:24.730 7   273.80
      7 273.80
      7 273.80
15/10/2025 11:47:39.649 1   273.20
      1 273.20
      1 273.20
15/10/2025 11:28:59.347 1   273.80
      1 273.80
      1 273.80
15/10/2025 11:17:11.468 1   273.80
      1 273.80
      1 273.80
15/10/2025 10:55:12.204 1   273.80
      1 273.80
      1 273.80
15/10/2025 10:45:03.234 1   274.20
      1 274.20
      1 274.20
15/10/2025 10:35:49.398 5   274.40
      5 274.40
      5 274.40
15/10/2025 10:20:44.515 1   275.20
      1 275.20
      1 275.20
15/10/2025 10:13:20.238 10   274.80
      10 274.80
      10 274.80
15/10/2025 09:49:36.217 1   274.60
      1 274.60
      1 274.60
15/10/2025 09:48:35.580 1   275.00
      1 275.00
      1 275.00
15/10/2025 09:39:12.784 3   274.20
      3 274.20
      3 274.20
15/10/2025 09:39:07.953 1   274.60
      1 274.60
      1 274.60
15/10/2025 09:36:13.478 2   274.60
      2 274.60
      2 274.60
15/10/2025 09:34:58.672 16   274.20
      16 274.20
      16 274.20
15/10/2025 09:31:28.143 1   274.80
      1 274.80
      1 274.80
15/10/2025 09:31:17.521 3   274.60
      3 274.60
      3 274.60
15/10/2025 09:25:35.164 1   273.80
      1 273.80
      1 273.80
15/10/2025 09:25:31.014 3   273.80
      3 273.80
      3 273.80
15/10/2025 09:23:42.591 3   273.80
      3 273.80
      3 273.80
15/10/2025 09:23:10.302 1   274.20
      1 274.20
      1 274.20
15/10/2025 09:23:04.068 1   274.20
      1 274.20
      1 274.20
15/10/2025 09:19:40.628 1   274.60
      1 274.60
      1 274.60
15/10/2025 09:01:58.426 1   276.00
      1 276.00
      1 276.00
15/10/2025 08:54:16.056 1   279.20
      1 279.20
      1 279.20
15/10/2025 08:45:30.394 1   279.40
      1 279.40
      1 279.40
15/10/2025 08:44:56.774 2   278.40
      2 278.40
      2 278.40
15/10/2025 08:41:56.251 9   279.40
      9 279.40
      9 279.40
15/10/2025 08:09:13.128 3   278.60
      3 278.60
      3 278.60
15/10/2025 08:08:51.989 1   279.60
      1 279.60
      1 279.60
15/10/2025 08:00:20.410 1   278.40
      1 278.40
      1 278.40
15/10/2025 08:00:18.908 3   278.40
      3 278.40
      3 278.40
15/10/2025 08:00:09.850 1   279.60
      1 279.60
      1 279.60
15/10/2025 08:00:06.152 1   279.60
      1 279.60
      1 279.60
15/10/2025 07:39:38.398 12   278.60
      12 278.60
      12 278.60
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)