Tradegate Exchange

THALES S.A.

478

453

254.10

Date	Time	Volume	Order Volume	Price
17/04/2025	21:41:02.181	9		254.10
			9	254.10
			9	254.10
17/04/2025	21:30:19.597	11		254.70
			11	254.70
			11	254.70
17/04/2025	21:29:47.035	2		255.10
			2	255.10
			2	255.10
17/04/2025	21:25:30.838	17		255.10
			17	255.10
			17	255.10
17/04/2025	21:19:32.658	10		255.10
			10	255.10
			10	255.10
17/04/2025	21:07:05.496	1		255.20
			1	255.20
			1	255.20
17/04/2025	21:06:59.130	6		256.20
			6	256.20
			6	256.20
17/04/2025	20:55:31.346	1		255.50
			1	255.50
			1	255.50
17/04/2025	20:34:17.944	1		256.90
			1	256.90
			1	256.90
17/04/2025	20:29:17.686	1		256.80
			1	256.80
			1	256.80
17/04/2025	20:28:24.944	1		256.90
			1	256.90
			1	256.90
17/04/2025	20:26:51.770	1		256.00
			1	256.00
			1	256.00
17/04/2025	20:24:18.459	1		256.90
			1	256.90
			1	256.90
17/04/2025	20:24:05.776	1		256.30
			1	256.30
			1	256.30
17/04/2025	20:19:59.123	2		256.90
			2	256.90
			2	256.90
17/04/2025	20:17:30.410	15		256.80
			15	256.80
			15	256.80
17/04/2025	20:14:55.521	3		255.90
			3	255.90
			3	255.90
17/04/2025	20:14:39.523	1		256.80
			1	256.80
			1	256.80
17/04/2025	20:12:14.690	2		256.90
			2	256.90
			2	256.90
17/04/2025	20:07:17.274	4		256.80
			4	256.80
			3	256.80
			1	256.80
17/04/2025	20:02:59.359	1		256.70
			1	256.70
			1	256.70
17/04/2025	19:58:03.592	4		256.70
			4	256.70
			4	256.70
17/04/2025	19:57:15.835	3		256.20
			3	256.20
			1	256.20
			2	256.20
17/04/2025	19:52:31.912	8		256.90
			8	256.90
			8	256.90
17/04/2025	19:47:49.066	6		256.90
			6	256.90
			6	256.90
17/04/2025	19:43:29.260	15		255.70
			15	255.70
			15	255.70
17/04/2025	19:35:08.406	6		256.80
			6	256.80
			6	256.80
17/04/2025	19:32:43.114	1		256.80
			1	256.80
			1	256.80
17/04/2025	19:32:07.179	4		256.80
			4	256.80
			4	256.80
17/04/2025	19:31:47.857	1		256.80
			1	256.80
			1	256.80
17/04/2025	19:30:18.227	4		255.80
			4	255.80
			4	255.80
17/04/2025	19:30:10.910	1		255.80
			1	255.80
			1	255.80
17/04/2025	19:18:06.864	12		256.90
			12	256.90
			12	256.90
17/04/2025	19:15:19.074	1		255.90
			1	255.90
			1	255.90
17/04/2025	19:11:34.357	1		256.10
			1	256.10
			1	256.10
17/04/2025	19:08:46.225	18		256.70
			18	256.70
			18	256.70
17/04/2025	19:08:32.897	21		256.00
			21	256.00
			21	256.00
17/04/2025	19:08:03.207	1		256.00
			1	256.00
			1	256.00
17/04/2025	19:01:20.515	5		256.00
			5	256.00
			5	256.00
17/04/2025	19:01:19.410	5		255.10
			5	255.10
			5	255.10
17/04/2025	18:59:20.703	5		256.00
			5	256.00
			5	256.00
17/04/2025	18:56:27.935	6		256.20
			6	256.20
			6	256.20
17/04/2025	18:55:54.585	20		255.70
			20	255.70
			20	255.70
17/04/2025	18:52:25.405	3		255.50
			3	255.50
			3	255.50
17/04/2025	18:49:55.681	1		255.50
			1	255.50
			1	255.50
17/04/2025	18:38:50.507	2		255.60
			2	255.60
			2	255.60
17/04/2025	18:34:11.345	6		254.90
			6	254.90
			6	254.90
17/04/2025	18:30:31.994	3		254.60
			3	254.60
			3	254.60
17/04/2025	18:30:22.347	1		255.60
			1	255.60
			1	255.60
17/04/2025	18:24:41.845	1		255.40
			1	255.40
			1	255.40
17/04/2025	18:12:52.780	1		254.60
			1	254.60
			1	254.60
17/04/2025	18:08:30.309	1		254.20
			1	254.20
			1	254.20
17/04/2025	18:05:19.204	18		255.00
			18	255.00
			18	255.00
17/04/2025	17:52:05.022	10		254.70
			10	254.70
			10	254.70
17/04/2025	17:44:52.377	10		254.10
			10	254.10
			10	254.10
17/04/2025	17:41:37.697	4		253.60
			4	253.60
			4	253.60
17/04/2025	17:40:29.743	1		254.60
			1	254.60
			1	254.60
17/04/2025	17:37:41.213	3		254.50
			3	254.50
			3	254.50
17/04/2025	17:36:00.911	30		254.10
			30	254.10
			30	254.10
17/04/2025	17:34:49.205	1		253.90
			1	253.90
			1	253.90
17/04/2025	17:32:47.826	4		254.10
			4	254.10
			4	254.10
17/04/2025	17:28:35.533	25		253.90
			25	253.90
			25	253.90
17/04/2025	17:25:31.212	1		254.00
			1	254.00
			1	254.00
17/04/2025	17:23:48.261	8		254.40
			8	254.40
			8	254.40
17/04/2025	17:22:50.897	80		254.20
			80	254.20
			80	254.20
17/04/2025	17:22:27.511	1		254.00
			1	254.00
			1	254.00
17/04/2025	17:20:51.804	80		253.80
			80	253.80
			80	253.80
17/04/2025	17:20:47.353	1		253.70
			1	253.70
			1	253.70
17/04/2025	17:19:29.384	80		253.90
			80	253.90
			80	253.90
17/04/2025	17:16:38.893	10		253.80
			10	253.80
			10	253.80
17/04/2025	17:15:12.717	20		253.80
			20	253.80
			20	253.80
17/04/2025	17:13:13.388	1		253.70
			1	253.70
			1	253.70
17/04/2025	17:13:00.729	38		253.70
			38	253.70
			38	253.70
17/04/2025	17:10:34.772	1		253.80
			1	253.80
			1	253.80
17/04/2025	17:08:24.093	4		253.60
			4	253.60
			4	253.60
17/04/2025	17:07:12.588	1		253.50
			1	253.50
			1	253.50
17/04/2025	17:03:09.709	1		253.30
			1	253.30
			1	253.30
17/04/2025	16:58:34.371	5		252.90
			5	252.90
			5	252.90
17/04/2025	16:52:47.779	1		253.30
			1	253.30
			1	253.30
17/04/2025	16:47:34.606	4		253.40
			4	253.40
			4	253.40
17/04/2025	16:42:29.466	8		253.20
			8	253.20
			8	253.20
17/04/2025	16:41:05.095	16		253.60
			16	253.60
			16	253.60
17/04/2025	16:38:44.004	20		253.10
			20	253.10
			20	253.10
17/04/2025	16:34:11.501	3		252.80
			3	252.80
			3	252.80
17/04/2025	16:34:07.733	4		253.00
			4	253.00
			4	253.00
17/04/2025	16:33:46.311	2		253.00
			2	253.00
			2	253.00
17/04/2025	16:32:03.488	4		252.80
			4	252.80
			4	252.80
17/04/2025	16:31:48.436	1		252.70
			1	252.70
			1	252.70
17/04/2025	16:30:53.920	1		253.00
			1	253.00
			1	253.00
17/04/2025	16:29:49.896	1		252.80
			1	252.80
			1	252.80
17/04/2025	16:29:05.595	3		252.90
			3	252.90
			3	252.90
17/04/2025	16:28:17.760	1		253.00
			1	253.00
			1	253.00
17/04/2025	16:26:45.082	6		253.00
			6	253.00
			6	253.00
17/04/2025	16:26:39.736	10		253.00
			10	253.00
			10	253.00
17/04/2025	16:24:07.974	2		253.00
			2	253.00
			2	253.00
17/04/2025	16:17:24.747	18		253.20
			18	253.20
			18	253.20
17/04/2025	16:15:16.468	38		253.40
			38	253.40
			38	253.40
17/04/2025	16:14:55.935	16		253.50
			16	253.50
			16	253.50
17/04/2025	16:09:02.396	5		253.40
			5	253.40
			5	253.40
17/04/2025	16:08:14.077	1		253.30
			1	253.30
			1	253.30
17/04/2025	16:07:39.883	14		253.20
			14	253.20
			14	253.20
17/04/2025	16:06:23.496	5		253.30
			5	253.30
			5	253.30
17/04/2025	16:06:15.874	2		253.10
			2	253.10
			2	253.10
17/04/2025	15:57:30.965	10		253.20
			10	253.20
			10	253.20
17/04/2025	15:57:14.102	10		253.10
			10	253.10
			10	253.10
17/04/2025	15:57:11.559	15		253.20
			15	253.20
			15	253.20
17/04/2025	15:57:00.808	213		253.10
			213	253.10
			213	253.10
17/04/2025	15:55:49.524	1		253.60
			1	253.60
			1	253.60
17/04/2025	15:54:54.401	6		253.60
			6	253.60
			6	253.60
17/04/2025	15:54:53.044	15		253.60
			15	253.60
			15	253.60
17/04/2025	15:54:39.947	4		253.70
			4	253.70
			4	253.70
17/04/2025	15:53:20.721	8		253.40
			8	253.40
			8	253.40
17/04/2025	15:52:42.045	1		253.50
			1	253.50
			1	253.50
17/04/2025	15:51:56.440	5		253.60
			5	253.60
			5	253.60
17/04/2025	15:51:49.448	1		253.70
			1	253.70
			1	253.70
17/04/2025	15:50:17.879	3		253.50
			3	253.50
			3	253.50
17/04/2025	15:47:15.513	2		253.20
			2	253.20
			2	253.20
17/04/2025	15:47:15.125	2		253.20
			2	253.20
			2	253.20
17/04/2025	15:47:05.489	2		253.10
			2	253.10
			2	253.10
17/04/2025	15:47:04.152	1		253.00
			1	253.00
			1	253.00
17/04/2025	15:46:31.706	1		253.00
			1	253.00
			1	253.00
17/04/2025	15:46:02.960	6		253.00
			6	253.00
			6	253.00
17/04/2025	15:45:38.765	1		253.20
			1	253.20
			1	253.20
17/04/2025	15:45:19.987	1		253.10
			1	253.10
			1	253.10
17/04/2025	15:45:19.260	4		253.10
			4	253.10
			4	253.10
17/04/2025	15:45:15.555	1		253.00
			1	253.00
			1	253.00
17/04/2025	15:44:24.091	1		253.00
			1	253.00
			1	253.00
17/04/2025	15:44:23.726	2		253.10
			2	253.10
			2	253.10
17/04/2025	15:44:10.231	4		253.00
			4	253.00
			4	253.00
17/04/2025	15:43:57.007	20		253.10
			20	253.10
			20	253.10
17/04/2025	15:43:28.782	1		253.20
			1	253.20
			1	253.20
17/04/2025	15:43:27.843	1		253.20
			1	253.20
			1	253.20
17/04/2025	15:43:25.883	9		253.30
			9	253.30
			9	253.30
17/04/2025	15:43:24.486	2		253.10
			2	253.10
			2	253.10
17/04/2025	15:43:24.115	5		253.20
			5	253.20
			5	253.20
17/04/2025	15:43:22.322	8		253.20
			8	253.20
			8	253.20
17/04/2025	15:43:03.120	1		253.10
			1	253.10
			1	253.10
17/04/2025	15:42:57.963	1		253.10
			1	253.10
			1	253.10
17/04/2025	15:42:47.809	1		253.10
			1	253.10
			1	253.10
17/04/2025	15:42:45.211	1		253.10
			1	253.10
			1	253.10
17/04/2025	15:42:11.991	4		253.20
			4	253.20
			4	253.20
17/04/2025	15:42:00.209	1		253.20
			1	253.20
			1	253.20
17/04/2025	15:41:45.950	2		253.30
			2	253.30
			2	253.30
17/04/2025	15:41:45.524	1		253.30
			1	253.30
			1	253.30
17/04/2025	15:39:35.628	10		252.90
			10	252.90
			10	252.90
17/04/2025	15:34:03.864	2		253.10
			2	253.10
			2	253.10
17/04/2025	15:30:09.395	3		253.50
			3	253.50
			3	253.50
17/04/2025	15:29:44.014	2		253.60
			2	253.60
			2	253.60
17/04/2025	15:26:17.876	1		253.30
			1	253.30
			1	253.30
17/04/2025	15:25:05.792	28		252.70
			28	252.70
			28	252.70
17/04/2025	15:21:02.358	40		252.70
			40	252.70
			40	252.70
17/04/2025	15:19:00.006	5		252.50
			5	252.50
			5	252.50
17/04/2025	15:16:47.206	1		252.60
			1	252.60
			1	252.60
17/04/2025	15:12:30.094	1		252.30
			1	252.30
			1	252.30
17/04/2025	15:11:02.129	1		251.90
			1	251.90
			1	251.90
17/04/2025	15:08:47.697	5		251.70
			5	251.70
			5	251.70
17/04/2025	15:00:20.020	5		251.50
			5	251.50
			5	251.50
17/04/2025	14:58:44.619	20		252.00
			20	252.00
			20	252.00
17/04/2025	14:58:41.906	10		252.00
			10	252.00
			10	252.00
17/04/2025	14:58:41.703	5		252.00
			5	252.00
			1	252.00
			1	252.00
			3	252.00
17/04/2025	14:58:29.976	50		252.20
			50	252.20
			50	252.20
17/04/2025	14:58:01.969	2		252.10
			2	252.10
			2	252.10
17/04/2025	14:58:01.914	4		252.20
			4	252.20
			4	252.20
17/04/2025	14:57:42.703	4		252.40
			4	252.40
			4	252.40
17/04/2025	14:55:50.712	30		252.40
			30	252.40
			30	252.40
17/04/2025	14:55:44.905	45		252.30
			45	252.30
			45	252.30
17/04/2025	14:55:21.829	40		252.70
			40	252.70
			40	252.70
17/04/2025	14:53:37.660	1		253.10
			1	253.10
			1	253.10
17/04/2025	14:52:28.902	17		253.40
			17	253.40
			17	253.40
17/04/2025	14:51:42.777	6		253.40
			6	253.40
			6	253.40
17/04/2025	14:50:58.677	21		253.30
			21	253.30
			21	253.30
17/04/2025	14:49:07.195	40		253.30
			40	253.30
			40	253.30
17/04/2025	14:47:36.813	1		253.00
			1	253.00
			1	253.00
17/04/2025	14:45:22.542	38		253.30
			38	253.30
			38	253.30
17/04/2025	14:45:15.092	20		253.30
			20	253.30
			20	253.30
17/04/2025	14:43:13.947	10		253.20
			10	253.20
			10	253.20
17/04/2025	14:41:24.989	1		253.30
			1	253.30
			1	253.30
17/04/2025	14:40:27.491	1		253.30
			1	253.30
			1	253.30
17/04/2025	14:38:50.532	1		253.20
			1	253.20
			1	253.20
17/04/2025	14:38:39.555	3		253.20
			3	253.20
			3	253.20
17/04/2025	14:38:01.899	1		253.40
			1	253.40
			1	253.40
17/04/2025	14:37:23.324	45		253.30
			45	253.30
			45	253.30
17/04/2025	14:35:21.996	31		253.40
			31	253.40
			31	253.40
17/04/2025	14:33:43.718	1		253.40
			1	253.40
			1	253.40
17/04/2025	14:33:28.063	12		253.40
			12	253.40
			12	253.40
17/04/2025	14:31:46.475	1		253.30
			1	253.30
			1	253.30
17/04/2025	14:31:01.477	1		253.60
			1	253.60
			1	253.60
17/04/2025	14:26:34.736	4		253.40
			4	253.40
			4	253.40
17/04/2025	14:24:42.066	1		253.60
			1	253.60
			1	253.60
17/04/2025	14:22:45.655	20		253.40
			20	253.40
			20	253.40
17/04/2025	14:21:12.106	5		253.30
			5	253.30
			5	253.30
17/04/2025	14:19:49.845	50		253.40
			50	253.40
			50	253.40
17/04/2025	14:19:38.374	20		253.30
			20	253.30
			20	253.30
17/04/2025	14:18:19.410	5		253.10
			5	253.10
			5	253.10
17/04/2025	14:17:24.007	1		252.90
			1	252.90
			1	252.90
17/04/2025	14:15:39.435	3		253.20
			3	253.20
			3	253.20
17/04/2025	14:15:12.763	16		253.10
			16	253.10
			16	253.10
17/04/2025	13:59:49.041	1		253.10
			1	253.10
			1	253.10
17/04/2025	13:59:04.587	8		253.00
			8	253.00
			8	253.00
17/04/2025	13:57:27.207	50		253.00
			50	253.00
			50	253.00
17/04/2025	13:55:49.004	1		253.10
			1	253.10
			1	253.10
17/04/2025	13:53:53.401	2		253.00
			2	253.00
			2	253.00
17/04/2025	13:49:44.840	27		253.10
			27	253.10
			27	253.10
17/04/2025	13:48:40.604	80		253.10
			80	253.10
			80	253.10
17/04/2025	13:48:12.913	8		253.10
			8	253.10
			8	253.10
17/04/2025	13:47:12.896	12		253.10
			12	253.10
			12	253.10
17/04/2025	13:46:57.218	3		253.00
			3	253.00
			1	253.00
			2	253.00
17/04/2025	13:46:45.347	1		253.10
			1	253.10
			1	253.10
17/04/2025	13:45:15.168	20		252.90
			20	252.90
			20	252.90
17/04/2025	13:42:44.550	7		252.90
			7	252.90
			7	252.90
17/04/2025	13:38:34.875	20		252.80
			20	252.80
			20	252.80
17/04/2025	13:38:21.763	1		253.00
			1	253.00
			1	253.00
17/04/2025	13:36:58.195	1		253.00
			1	253.00
			1	253.00
17/04/2025	13:36:03.833	1		253.10
			1	253.10
			1	253.10
17/04/2025	13:34:47.416	20		253.10
			20	253.10
			20	253.10
17/04/2025	13:34:23.530	1		252.90
			1	252.90
			1	252.90
17/04/2025	13:33:41.409	26		252.90
			16	252.90
			26	252.90
			10	252.90
17/04/2025	13:33:41.306	53		253.00
			50	253.00
			53	253.00
			3	253.00
17/04/2025	13:31:23.804	10		253.20
			10	253.20
			10	253.20
17/04/2025	13:29:29.700	4		253.30
			4	253.30
			4	253.30
17/04/2025	13:28:53.162	20		253.40
			20	253.40
			20	253.40
17/04/2025	13:27:26.929	40		253.20
			40	253.20
			40	253.20
17/04/2025	13:27:26.855	1		253.20
			1	253.20
			1	253.20
17/04/2025	13:24:07.423	1		253.60
			1	253.60
			1	253.60
17/04/2025	13:18:51.777	1		253.90
			1	253.90
			1	253.90
17/04/2025	13:18:38.692	3		253.70
			3	253.70
			3	253.70
17/04/2025	13:18:02.354	1		253.90
			1	253.90
			1	253.90
17/04/2025	13:15:47.047	1		253.70
			1	253.70
			1	253.70
17/04/2025	13:12:59.599	1		253.30
			1	253.30
			1	253.30
17/04/2025	13:11:31.790	1		253.50
			1	253.50
			1	253.50
17/04/2025	13:11:02.498	1		253.60
			1	253.60
			1	253.60
17/04/2025	13:09:04.451	25		253.70
			25	253.70
			25	253.70
17/04/2025	13:06:02.047	40		253.80
			40	253.80
			40	253.80
17/04/2025	13:05:20.356	16		254.00
			16	254.00
			16	254.00
17/04/2025	13:00:29.514	6		254.00
			6	254.00
			6	254.00
17/04/2025	12:59:29.579	2		254.00
			2	254.00
			2	254.00
17/04/2025	12:57:51.431	3		253.80
			3	253.80
			3	253.80
17/04/2025	12:57:45.596	1		253.90
			1	253.90
			1	253.90
17/04/2025	12:54:26.212	32		253.70
			32	253.70
			32	253.70
17/04/2025	12:50:25.386	20		254.00
			20	254.00
			20	254.00
17/04/2025	12:49:45.494	90		253.80
			90	253.80
			90	253.80
17/04/2025	12:40:17.567	1		254.20
			1	254.20
			1	254.20
17/04/2025	12:36:58.137	3		254.30
			3	254.30
			3	254.30
17/04/2025	12:36:01.230	80		254.30
			80	254.30
			80	254.30
17/04/2025	12:35:58.758	1		254.10
			1	254.10
			1	254.10
17/04/2025	12:34:31.575	20		254.20
			20	254.20
			20	254.20
17/04/2025	12:30:44.911	10		254.00
			10	254.00
			10	254.00
17/04/2025	12:30:22.343	1		253.90
			1	253.90
			1	253.90
17/04/2025	12:28:37.062	25		253.70
			25	253.70
			25	253.70
17/04/2025	12:26:10.280	50		253.90
			50	253.90
			50	253.90
17/04/2025	12:24:35.473	40		254.00
			40	254.00
			40	254.00
17/04/2025	12:24:05.443	1		254.20
			1	254.20
			1	254.20
17/04/2025	12:23:13.364	1		254.40
			1	254.40
			1	254.40
17/04/2025	12:22:16.026	1		254.20
			1	254.20
			1	254.20
17/04/2025	12:21:42.589	1		254.20
			1	254.20
			1	254.20
17/04/2025	12:19:26.005	8		254.20
			8	254.20
			8	254.20
17/04/2025	12:17:23.570	1		254.20
			1	254.20
			1	254.20
17/04/2025	12:14:09.327	2		254.70
			2	254.70
			2	254.70
17/04/2025	12:13:37.821	2		254.60
			2	254.60
			2	254.60
17/04/2025	12:12:36.979	1		254.70
			1	254.70
			1	254.70
17/04/2025	12:12:32.945	1		254.90
			1	254.90
			1	254.90
17/04/2025	12:11:33.061	10		254.80
			10	254.80
			10	254.80
17/04/2025	12:06:43.292	50		254.90
			50	254.90
			50	254.90
17/04/2025	12:06:43.171	100		254.90
			100	254.90
			100	254.90
17/04/2025	12:06:33.086	100		254.90
			100	254.90
			100	254.90
17/04/2025	12:05:37.688	10		254.40
			10	254.40
			10	254.40
17/04/2025	12:00:56.025	38		254.50
			38	254.50
			38	254.50
17/04/2025	11:55:58.960	10		254.70
			10	254.70
			10	254.70
17/04/2025	11:54:30.363	4		254.50
			4	254.50
			4	254.50
17/04/2025	11:52:50.701	1		254.70
			1	254.70
			1	254.70
17/04/2025	11:50:27.319	40		254.30
			40	254.30
			40	254.30
17/04/2025	11:48:51.904	10		254.10
			10	254.10
			10	254.10
17/04/2025	11:48:32.835	65		254.10
			65	254.10
			65	254.10
17/04/2025	11:48:11.646	1		254.00
			1	254.00
			1	254.00
17/04/2025	11:45:57.538	1		254.20
			1	254.20
			1	254.20
17/04/2025	11:41:54.028	2		254.40
			2	254.40
			2	254.40
17/04/2025	11:36:26.603	1		254.20
			1	254.20
			1	254.20
17/04/2025	11:33:05.461	4		254.30
			4	254.30
			4	254.30
17/04/2025	11:29:01.727	12		254.40
			12	254.40
			12	254.40
17/04/2025	11:26:59.622	1		254.40
			1	254.40
			1	254.40
17/04/2025	11:26:02.546	1		254.30
			1	254.30
			1	254.30
17/04/2025	11:24:51.847	1		254.40
			1	254.40
			1	254.40
17/04/2025	11:24:38.553	1		254.20
			1	254.20
			1	254.20
17/04/2025	11:21:49.181	4		254.40
			4	254.40
			4	254.40
17/04/2025	11:16:49.279	4		254.10
			4	254.10
			4	254.10
17/04/2025	11:15:48.476	2		254.00
			2	254.00
			2	254.00
17/04/2025	11:15:48.385	40		254.10
			40	254.10
			40	254.10
17/04/2025	11:15:10.187	3		254.10
			3	254.10
			3	254.10
17/04/2025	11:14:53.646	3		254.20
			3	254.20
			3	254.20
17/04/2025	11:14:26.309	30		254.20
			30	254.20
			30	254.20
17/04/2025	11:14:14.653	1		254.30
			1	254.30
			1	254.30
17/04/2025	11:10:42.423	16		254.40
			16	254.40
			16	254.40
17/04/2025	11:10:36.962	20		254.40
			20	254.40
			20	254.40
17/04/2025	11:09:21.742	5		254.60
			5	254.60
			5	254.60
17/04/2025	11:08:54.868	10		254.40
			10	254.40
			10	254.40
17/04/2025	11:07:25.644	20		254.60
			20	254.60
			20	254.60
17/04/2025	11:03:14.532	38		254.80
			38	254.80
			38	254.80
17/04/2025	10:59:31.614	100		254.80
			100	254.80
			100	254.80
17/04/2025	10:58:54.150	76		254.80
			76	254.80
			76	254.80
17/04/2025	10:58:50.299	10		254.70
			10	254.70
			10	254.70
17/04/2025	10:57:28.896	8		254.60
			8	254.60
			8	254.60
17/04/2025	10:56:47.885	10		254.50
			10	254.50
			10	254.50
17/04/2025	10:55:39.564	10		254.40
			10	254.40
			10	254.40
17/04/2025	10:55:19.603	80		254.50
			80	254.50
			80	254.50
17/04/2025	10:51:15.570	11		254.90
			11	254.90
			11	254.90
17/04/2025	10:50:04.952	10		254.90
			10	254.90
			10	254.90
17/04/2025	10:50:01.993	1		254.90
			1	254.90
			1	254.90
17/04/2025	10:49:43.681	4		254.80
			4	254.80
			4	254.80
17/04/2025	10:47:49.642	10		254.80
			10	254.80
			10	254.80
17/04/2025	10:44:01.083	3		255.00
			3	255.00
			3	255.00
17/04/2025	10:43:59.409	8		255.20
			8	255.20
			8	255.20
17/04/2025	10:43:54.542	1		255.20
			1	255.20
			1	255.20
17/04/2025	10:43:31.500	4		255.20
			4	255.20
			4	255.20
17/04/2025	10:37:11.044	38		254.90
			38	254.90
			38	254.90
17/04/2025	10:35:13.027	5		254.80
			5	254.80
			5	254.80
17/04/2025	10:34:12.882	1		254.70
			1	254.70
			1	254.70
17/04/2025	10:33:37.676	20		255.00
			20	255.00
			20	255.00
17/04/2025	10:31:09.943	50		255.40
			50	255.40
			50	255.40
17/04/2025	10:27:57.499	1		255.50
			1	255.50
			1	255.50
17/04/2025	10:26:44.195	38		255.60
			38	255.60
			38	255.60
17/04/2025	10:26:19.840	1		255.40
			1	255.40
			1	255.40
17/04/2025	10:25:22.949	4		255.40
			4	255.40
			4	255.40
17/04/2025	10:24:29.708	38		255.50
			38	255.50
			38	255.50
17/04/2025	10:24:04.454	4		255.70
			4	255.70
			4	255.70
17/04/2025	10:23:16.203	17		255.50
			17	255.50
			17	255.50
17/04/2025	10:22:06.493	1		255.40
			1	255.40
			1	255.40
17/04/2025	10:21:51.868	5		255.20
			5	255.20
			5	255.20
17/04/2025	10:18:20.499	40		255.80
			40	255.80
			40	255.80
17/04/2025	10:18:00.177	3		255.80
			3	255.80
			3	255.80
17/04/2025	10:15:03.537	20		255.90
			20	255.90
			20	255.90
17/04/2025	10:13:36.378	2		256.20
			2	256.20
			2	256.20

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)

Price search

Share prices

Publications

Trading hours
12AM ‘til 12AM

Today’s Leader

Nvidia Corp.

Bid: 89.07 / Ask: 89.16
Volume: 838 057
-2.76%

Top 5 Turnover

Realtime Quotes
Last Update:
17/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice