Dassault Aviation S.A.

111

106

303.80

Date Time Volume Order Volume Price
13/06/2025 20:59:47.394 1   303.80
      1 303.80
      1 303.80
13/06/2025 20:57:27.729 1   303.60
      1 303.60
      1 303.60
13/06/2025 20:46:53.415 1   302.20
      1 302.20
      1 302.20
13/06/2025 20:45:03.617 4   302.00
      4 302.00
      4 302.00
13/06/2025 20:45:03.525 3   302.00
      3 302.00
      3 302.00
13/06/2025 20:44:32.139 1   303.40
      1 303.40
      1 303.40
13/06/2025 20:16:28.463 1   304.40
      1 304.40
      1 304.40
13/06/2025 19:43:19.740 1   304.80
      1 304.80
      1 304.80
13/06/2025 19:43:06.460 1   304.80
      1 304.80
      1 304.80
13/06/2025 19:42:34.665 1   304.80
      1 304.80
      1 304.80
13/06/2025 19:41:55.024 2   303.40
      2 303.40
      2 303.40
13/06/2025 19:41:40.626 1   303.40
      1 303.40
      1 303.40
13/06/2025 19:32:29.425 4   303.40
      4 303.40
      4 303.40
13/06/2025 19:27:26.145 1   304.80
      1 304.80
      1 304.80
13/06/2025 19:26:41.961 3   303.60
      3 303.60
      3 303.60
13/06/2025 19:26:14.078 2   304.80
      2 304.80
      2 304.80
13/06/2025 19:01:33.845 1   305.20
      1 305.20
      1 305.20
13/06/2025 18:58:11.838 1   304.00
      1 304.00
      1 304.00
13/06/2025 17:42:19.259 1   304.80
      1 304.80
      1 304.80
13/06/2025 17:37:56.531 5   303.60
      5 303.60
      5 303.60
13/06/2025 17:27:25.989 1   304.60
      1 304.60
      1 304.60
13/06/2025 17:25:25.133 1   304.80
      1 304.80
      1 304.80
13/06/2025 17:21:36.908 2   304.60
      2 304.60
      2 304.60
13/06/2025 17:07:12.576 3   304.80
      3 304.80
      3 304.80
13/06/2025 17:06:59.498 1   305.00
      1 305.00
      1 305.00
13/06/2025 16:56:00.777 1   305.40
      1 305.40
      1 305.40
13/06/2025 16:50:41.957 3   305.80
      3 305.80
      3 305.80
13/06/2025 15:49:28.023 1   305.80
      1 305.80
      1 305.80
13/06/2025 15:35:37.460 2   305.80
      2 305.80
      2 305.80
13/06/2025 15:16:56.499 2   305.00
      2 305.00
      2 305.00
13/06/2025 15:13:12.274 1   305.20
      1 305.20
      1 305.20
13/06/2025 15:05:13.240 1   304.80
      1 304.80
      1 304.80
13/06/2025 14:59:14.562 1   304.40
      1 304.40
      1 304.40
13/06/2025 14:52:59.783 1   305.00
      1 305.00
      1 305.00
13/06/2025 14:48:22.320 14   304.80
      14 304.80
      14 304.80
13/06/2025 14:47:11.156 2   304.80
      2 304.80
      2 304.80
13/06/2025 14:47:07.897 16   305.00
      16 305.00
      16 305.00
13/06/2025 14:45:43.063 16   305.00
      16 305.00
      16 305.00
13/06/2025 14:42:13.868 1   304.80
      1 304.80
      1 304.80
13/06/2025 14:41:06.542 1   304.40
      1 304.40
      1 304.40
13/06/2025 14:22:21.137 1   306.40
      1 306.40
      1 306.40
13/06/2025 13:48:56.848 14   306.60
      14 306.60
      14 306.60
13/06/2025 13:24:08.246 50   306.40
      50 306.40
      50 306.40
13/06/2025 12:42:46.857 1   306.20
      1 306.20
      1 306.20
13/06/2025 12:41:08.670 1   305.80
      1 305.80
      1 305.80
13/06/2025 12:31:26.646 1   306.40
      1 306.40
      1 306.40
13/06/2025 12:02:43.844 3   306.80
      3 306.80
      3 306.80
13/06/2025 12:02:26.624 1   307.00
      1 307.00
      1 307.00
13/06/2025 11:57:57.616 1   307.40
      1 307.40
      1 307.40
13/06/2025 11:56:30.200 32   307.20
      32 307.20
      32 307.20
13/06/2025 11:54:28.791 1   307.60
      1 307.60
      1 307.60
13/06/2025 11:38:08.343 1   307.20
      1 307.20
      1 307.20
13/06/2025 11:12:50.413 5   307.00
      5 307.00
      5 307.00
13/06/2025 11:12:38.127 10   307.00
      10 307.00
      10 307.00
13/06/2025 11:11:27.158 1   307.00
      1 307.00
      1 307.00
13/06/2025 11:05:07.501 3   306.60
      3 306.60
      3 306.60
13/06/2025 11:04:44.734 1   307.00
      1 307.00
      1 307.00
13/06/2025 10:42:56.919 1   307.60
      1 307.60
      1 307.60
13/06/2025 10:30:01.982 1   309.00
      1 309.00
      1 309.00
13/06/2025 10:13:59.668 2   309.20
      2 309.20
      2 309.20
13/06/2025 10:08:01.749 10   309.20
      10 309.20
      10 309.20
13/06/2025 10:05:22.776 3   308.20
      3 308.20
      3 308.20
13/06/2025 10:04:51.070 1   308.80
      1 308.80
      1 308.80
13/06/2025 09:49:44.108 67   307.80
      67 307.80
      67 307.80
13/06/2025 09:43:13.915 1   307.60
      1 307.60
      1 307.60
13/06/2025 09:37:19.519 3   308.00
      3 308.00
      3 308.00
13/06/2025 09:37:19.433 2   308.00
      2 308.00
      2 308.00
13/06/2025 09:29:50.611 2   309.40
      2 309.40
      2 309.40
13/06/2025 09:20:59.864 1   308.60
      1 308.60
      1 308.60
13/06/2025 09:20:59.823 85   308.60
      70 308.60
      15 308.60
      1 308.60
      84 308.60
13/06/2025 09:20:31.625 15   308.00
      15 308.00
      15 308.00
13/06/2025 09:18:32.606 6   309.40
      6 309.40
      6 309.40
13/06/2025 09:16:09.309 1   310.20
      1 310.20
      1 310.20
13/06/2025 09:13:41.706 1   308.80
      1 308.80
      1 308.80
13/06/2025 09:12:45.612 5   309.00
      5 309.00
      5 309.00
13/06/2025 09:10:43.978 4   308.40
      4 308.40
      4 308.40
13/06/2025 09:10:29.207 6   308.00
      6 308.00
      6 308.00
13/06/2025 09:10:29.146 5   308.00
      5 308.00
      5 308.00
13/06/2025 09:10:08.937 1   309.60
      1 309.60
      1 309.60
13/06/2025 09:07:10.852 5   309.40
      5 309.40
      5 309.40
13/06/2025 09:06:35.362 3   309.00
      3 309.00
      3 309.00
13/06/2025 09:06:23.460 5   310.00
      5 310.00
      5 310.00
13/06/2025 09:06:08.528 1   311.20
      1 311.20
      1 311.20
13/06/2025 09:05:24.380 60   313.00
      60 313.00
      60 313.00
13/06/2025 09:04:49.891 1   314.00
      1 314.00
      1 314.00
13/06/2025 09:02:05.212 5   312.40
      5 312.40
      5 312.40
13/06/2025 09:02:05.199 1   312.00
      1 312.00
      1 312.00
13/06/2025 08:49:55.326 20   311.80
      20 311.80
      20 311.80
13/06/2025 08:44:55.033 20   311.80
      20 311.80
      20 311.80
13/06/2025 08:44:16.946 15   311.00
      15 311.00
      15 311.00
13/06/2025 08:44:15.419 20   311.00
      20 311.00
      20 311.00
13/06/2025 08:44:00.024 20   310.80
      20 310.80
      20 310.80
13/06/2025 08:42:17.808 1   308.80
      1 308.80
      1 308.80
13/06/2025 08:40:59.740 5   309.80
      5 309.80
      5 309.80
13/06/2025 08:34:38.935 20   309.80
      20 309.80
      20 309.80
13/06/2025 08:34:02.193 2   309.20
      2 309.20
      2 309.20
13/06/2025 08:33:59.207 33   309.20
      33 309.20
      33 309.20
13/06/2025 08:30:37.733 1   307.20
      1 307.20
      1 307.20
13/06/2025 08:26:05.343 33   306.20
      33 306.20
      10 306.20
      23 306.20
13/06/2025 08:23:30.163 5   307.40
      5 307.40
      5 307.40
13/06/2025 08:18:19.300 3   307.40
      3 307.40
      3 307.40
13/06/2025 08:06:58.180 1   307.00
      1 307.00
      1 307.00
13/06/2025 08:00:34.878 1   306.20
      1 306.20
      1 306.20
13/06/2025 08:00:24.643 1   307.80
      1 307.80
      1 307.80
13/06/2025 08:00:24.021 6   307.80
      6 307.80
      6 307.80
13/06/2025 07:30:12.832 20   304.80
      9 304.80
      20 304.80
      11 304.80
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)