THALES S.A.

164

160

148.40

Date Time Volume Order Volume Price
22/11/2024 21:37:54.140 8   148.40
      8 148.40
      8 148.40
22/11/2024 21:12:49.981 20   148.50
      20 148.50
      20 148.50
22/11/2024 20:18:23.358 3   148.00
      3 148.00
      3 148.00
22/11/2024 20:12:27.463 3   148.60
      3 148.60
      3 148.60
22/11/2024 19:19:33.311 99   148.25
      99 148.25
      99 148.25
22/11/2024 19:13:27.374 20   149.30
      20 149.30
      20 149.30
22/11/2024 19:06:25.474 35   148.70
      35 148.70
      35 148.70
22/11/2024 18:50:54.557 2   149.25
      2 149.25
      2 149.25
22/11/2024 18:18:28.873 1   149.05
      1 149.05
      1 149.05
22/11/2024 18:05:05.742 8   149.05
      8 149.05
      8 149.05
22/11/2024 18:02:15.734 4   148.45
      4 148.45
      4 148.45
22/11/2024 17:40:06.036 34   148.50
      34 148.50
      34 148.50
22/11/2024 17:26:09.827 8   147.05
      8 147.05
      8 147.05
22/11/2024 17:11:51.653 1   146.75
      1 146.75
      1 146.75
22/11/2024 16:59:10.451 8   146.70
      8 146.70
      8 146.70
22/11/2024 16:58:59.692 102   146.80
      102 146.80
      102 146.80
22/11/2024 16:52:00.940 69   146.50
      69 146.50
      69 146.50
22/11/2024 16:34:01.751 1   147.25
      1 147.25
      1 147.25
22/11/2024 16:27:33.839 14   146.90
      14 146.90
      14 146.90
22/11/2024 16:22:19.825 40   147.00
      40 147.00
      40 147.00
22/11/2024 16:20:56.932 1   147.10
      1 147.10
      1 147.10
22/11/2024 16:20:38.115 102   147.00
      102 147.00
      102 147.00
22/11/2024 16:19:22.043 15   147.00
      15 147.00
      15 147.00
22/11/2024 16:17:38.583 5   146.80
      5 146.80
      5 146.80
22/11/2024 16:09:44.652 2   146.75
      2 146.75
      2 146.75
22/11/2024 16:04:59.138 50   146.60
      50 146.60
      50 146.60
22/11/2024 16:04:39.385 25   146.65
      25 146.65
      25 146.65
22/11/2024 15:56:44.863 78   146.50
      78 146.50
      78 146.50
22/11/2024 15:56:38.677 102   146.50
      102 146.50
      102 146.50
22/11/2024 15:55:06.113 100   146.15
      100 146.15
      100 146.15
22/11/2024 15:54:08.442 40   146.30
      40 146.30
      40 146.30
22/11/2024 15:52:13.518 20   146.30
      20 146.30
      20 146.30
22/11/2024 15:51:12.241 20   146.35
      20 146.35
      20 146.35
22/11/2024 15:47:50.275 4   145.80
      4 145.80
      4 145.80
22/11/2024 15:40:21.436 15   144.70
      15 144.70
      15 144.70
22/11/2024 15:37:11.335 4   145.30
      4 145.30
      4 145.30
22/11/2024 15:35:57.132 2   145.35
      2 145.35
      2 145.35
22/11/2024 15:33:43.007 2   145.25
      2 145.25
      2 145.25
22/11/2024 15:24:28.526 10   144.90
      10 144.90
      10 144.90
22/11/2024 15:22:59.249 103   144.60
      103 144.60
      103 144.60
22/11/2024 15:21:59.888 7   145.00
      7 145.00
      7 145.00
22/11/2024 15:21:28.995 25   145.00
      25 145.00
      25 145.00
22/11/2024 15:21:03.544 25   145.10
      25 145.10
      25 145.10
22/11/2024 15:18:18.007 82   145.10
      82 145.10
      82 145.10
22/11/2024 15:08:45.091 15   144.65
      15 144.65
      15 144.65
22/11/2024 15:06:59.769 2   145.05
      2 145.05
      2 145.05
22/11/2024 15:05:41.394 29   145.00
      29 145.00
      29 145.00
22/11/2024 15:04:40.962 1   144.85
      1 144.85
      1 144.85
22/11/2024 14:58:16.432 45   144.20
      45 144.20
      45 144.20
22/11/2024 14:58:04.709 10   144.25
      10 144.25
      10 144.25
22/11/2024 14:52:29.543 21   144.00
      21 144.00
      21 144.00
22/11/2024 14:48:55.591 10   143.75
      10 143.75
      10 143.75
22/11/2024 14:48:24.989 7   143.80
      7 143.80
      7 143.80
22/11/2024 14:40:03.791 72   143.50
      72 143.50
      72 143.50
22/11/2024 14:39:51.746 40   143.60
      40 143.60
      40 143.60
22/11/2024 14:39:51.408 36   143.60
      36 143.60
      36 143.60
22/11/2024 14:39:51.233 21   143.60
      21 143.60
      21 143.60
22/11/2024 14:33:37.714 75   143.40
      75 143.40
      75 143.40
22/11/2024 14:32:28.194 27   143.35
      27 143.35
      27 143.35
22/11/2024 14:31:06.244 6   143.45
      6 143.45
      6 143.45
22/11/2024 14:10:16.548 15   142.90
      15 142.90
      15 142.90
22/11/2024 14:06:10.038 1   142.80
      1 142.80
      1 142.80
22/11/2024 13:48:11.549 1   143.10
      1 143.10
      1 143.10
22/11/2024 13:38:48.974 8   142.75
      8 142.75
      8 142.75
22/11/2024 13:37:37.973 8   142.60
      8 142.60
      8 142.60
22/11/2024 13:19:34.430 4   142.10
      4 142.10
      4 142.10
22/11/2024 13:17:18.281 15   142.55
      15 142.55
      15 142.55
22/11/2024 13:16:56.353 4   142.65
      4 142.65
      4 142.65
22/11/2024 13:16:21.569 35   142.65
      35 142.65
      35 142.65
22/11/2024 13:08:43.303 5   142.55
      5 142.55
      5 142.55
22/11/2024 13:00:44.748 7   142.55
      7 142.55
      7 142.55
22/11/2024 13:00:26.698 18   142.50
      18 142.50
      18 142.50
22/11/2024 12:22:07.027 2   142.80
      2 142.80
      2 142.80
22/11/2024 12:02:51.111 10   143.50
      10 143.50
      10 143.50
22/11/2024 12:00:49.832 10   143.45
      10 143.45
      10 143.45
22/11/2024 11:56:59.405 4   143.45
      4 143.45
      4 143.45
22/11/2024 11:56:08.054 104   143.45
      104 143.45
      104 143.45
22/11/2024 11:50:14.088 1   143.20
      1 143.20
      1 143.20
22/11/2024 11:48:35.126 1   143.20
      1 143.20
      1 143.20
22/11/2024 11:46:16.410 29   143.45
      29 143.45
      29 143.45
22/11/2024 11:39:15.121 10   142.50
      10 142.50
      10 142.50
22/11/2024 11:31:24.973 1   142.80
      1 142.80
      1 142.80
22/11/2024 11:29:08.329 2   142.95
      2 142.95
      2 142.95
22/11/2024 11:28:03.664 5   142.75
      5 142.75
      5 142.75
22/11/2024 11:24:33.204 6   142.55
      6 142.55
      6 142.55
22/11/2024 11:24:32.053 10   142.65
      10 142.65
      10 142.65
22/11/2024 11:22:20.087 48   142.40
      48 142.40
      48 142.40
22/11/2024 11:21:33.347 1   142.35
      1 142.35
      1 142.35
22/11/2024 11:15:09.232 2   142.85
      2 142.85
      2 142.85
22/11/2024 11:11:00.063 20   142.30
      20 142.30
      20 142.30
22/11/2024 11:10:51.323 7   142.35
      7 142.35
      7 142.35
22/11/2024 11:09:52.885 5   142.40
      5 142.40
      5 142.40
22/11/2024 11:07:38.935 30   142.50
      30 142.50
      30 142.50
22/11/2024 11:07:12.549 20   142.45
      20 142.45
      20 142.45
22/11/2024 11:01:50.832 30   142.20
      30 142.20
      30 142.20
22/11/2024 10:55:54.252 1   142.60
      1 142.60
      1 142.60
22/11/2024 10:36:10.093 30   141.80
      30 141.80
      30 141.80
22/11/2024 10:33:10.660 40   141.90
      40 141.90
      40 141.90
22/11/2024 10:32:29.578 105   141.65
      105 141.65
      105 141.65
22/11/2024 10:31:41.298 106   141.45
      106 141.45
      106 141.45
22/11/2024 10:31:22.625 1   141.60
      1 141.60
      1 141.60
22/11/2024 10:31:11.882 69   141.45
      69 141.45
      69 141.45
22/11/2024 10:31:00.506 106   141.45
      106 141.45
      106 141.45
22/11/2024 10:30:25.196 7   141.70
      7 141.70
      7 141.70
22/11/2024 10:30:06.865 40   141.55
      40 141.55
      40 141.55
22/11/2024 10:27:43.255 50   141.60
      50 141.60
      50 141.60
22/11/2024 10:26:55.389 20   141.70
      20 141.70
      20 141.70
22/11/2024 10:22:41.303 23   142.05
      23 142.05
      23 142.05
22/11/2024 10:20:17.415 38   142.15
      38 142.15
      38 142.15
22/11/2024 10:15:58.883 105   142.10
      105 142.10
      105 142.10
22/11/2024 10:15:36.911 105   142.10
      105 142.10
      105 142.10
22/11/2024 10:15:20.290 105   142.10
      105 142.10
      105 142.10
22/11/2024 10:13:57.973 3   142.05
      3 142.05
      3 142.05
22/11/2024 10:12:03.362 50   142.40
      50 142.40
      50 142.40
22/11/2024 10:11:30.137 14   142.50
      14 142.50
      14 142.50
22/11/2024 10:08:38.242 7   143.00
      7 143.00
      7 143.00
22/11/2024 10:04:38.119 15   143.50
      15 143.50
      15 143.50
22/11/2024 10:03:21.833 8   144.10
      8 144.10
      8 144.10
22/11/2024 09:55:13.258 5   143.80
      5 143.80
      5 143.80
22/11/2024 09:54:20.870 70   143.95
      70 143.95
      70 143.95
22/11/2024 09:53:56.928 104   143.90
      104 143.90
      104 143.90
22/11/2024 09:47:51.825 5   144.60
      5 144.60
      5 144.60
22/11/2024 09:47:28.591 40   144.85
      40 144.85
      40 144.85
22/11/2024 09:41:22.866 304   144.65
      304 144.65
      304 144.65
22/11/2024 09:40:18.099 103   144.60
      103 144.60
      103 144.60
22/11/2024 09:37:05.044 3   143.85
      3 143.85
      3 143.85
22/11/2024 09:35:43.467 241   144.10
      137 144.10
      104 144.10
      241 144.10
22/11/2024 09:35:41.045 104   144.10
      104 144.10
      104 144.10
22/11/2024 09:33:24.524 85   145.25
      85 145.25
      85 145.25
22/11/2024 09:33:21.020 30   145.50
      30 145.50
      30 145.50
22/11/2024 09:31:30.103 20   146.05
      20 146.05
      20 146.05
22/11/2024 09:25:10.388 8   146.50
      8 146.50
      8 146.50
22/11/2024 09:24:23.040 296   146.45
      10 146.45
      286 146.45
      296 146.45
22/11/2024 09:23:58.108 102   146.60
      102 146.60
      102 146.60
22/11/2024 09:23:09.343 102   146.70
      102 146.70
      102 146.70
22/11/2024 09:21:50.479 5   146.50
      5 146.50
      5 146.50
22/11/2024 09:20:47.250 1   146.65
      1 146.65
      1 146.65
22/11/2024 09:19:45.657 1   146.60
      1 146.60
      1 146.60
22/11/2024 09:10:37.810 102   146.05
      102 146.05
      102 146.05
22/11/2024 09:06:02.071 40   147.15
      40 147.15
      40 147.15
22/11/2024 09:04:37.925 4   146.80
      4 146.80
      4 146.80
22/11/2024 09:04:13.489 20   147.05
      20 147.05
      20 147.05
22/11/2024 09:04:03.835 30   147.20
      30 147.20
      30 147.20
22/11/2024 09:04:00.502 25   147.00
      25 147.00
      25 147.00
22/11/2024 09:03:58.491 32   147.25
      1 147.25
      32 147.25
      1 147.25
      30 147.25
22/11/2024 08:54:19.648 36   147.75
      36 147.75
      36 147.75
22/11/2024 08:52:14.641 5   147.75
      5 147.75
      5 147.75
22/11/2024 08:50:20.030 4   147.05
      4 147.05
      4 147.05
22/11/2024 08:42:42.133 1   147.45
      1 147.45
      1 147.45
22/11/2024 08:35:22.998 10   146.35
      10 146.35
      10 146.35
22/11/2024 08:31:14.156 1   147.95
      1 147.95
      1 147.95
22/11/2024 08:26:52.774 4   147.95
      4 147.95
      4 147.95
22/11/2024 08:20:02.819 24   146.30
      24 146.30
      24 146.30
22/11/2024 08:19:46.946 36   147.10
      36 147.10
      36 147.10
22/11/2024 08:17:10.080 50   148.00
      29 148.00
      50 148.00
      21 148.00
22/11/2024 08:16:46.610 36   147.95
      36 147.95
      36 147.95
22/11/2024 08:12:08.334 2   147.95
      2 147.95
      2 147.95
22/11/2024 08:04:03.691 36   147.70
      36 147.70
      36 147.70
22/11/2024 08:01:41.718 3   146.25
      3 146.25
      3 146.25
22/11/2024 08:00:10.248 10   147.45
      10 147.45
      10 147.45
Copyright © 2024 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 CET (UTC+1)