Tradegate Exchange

THALES S.A.

348

453

254.10

Date	Time	Volume	Order Volume	Price
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
17/04/2025	10:12:37.825	16		255.90
			16	255.90
			16	255.90
17/04/2025	10:11:56.761	4		256.00
			4	256.00
			4	256.00
17/04/2025	10:11:15.313	1		256.10
			1	256.10
			1	256.10
17/04/2025	10:09:25.917	7		255.90
			7	255.90
			7	255.90
17/04/2025	10:08:05.027	40		255.90
			40	255.90
			40	255.90
17/04/2025	10:07:30.730	1		255.90
			1	255.90
			1	255.90
17/04/2025	10:05:48.309	5		255.50
			5	255.50
			5	255.50
17/04/2025	10:04:29.058	40		255.40
			40	255.40
			40	255.40
17/04/2025	10:03:05.594	3		255.30
			3	255.30
			3	255.30
17/04/2025	10:03:01.460	1		255.50
			1	255.50
			1	255.50
17/04/2025	10:02:48.770	2		255.50
			2	255.50
			2	255.50
17/04/2025	10:02:40.829	1		255.50
			1	255.50
			1	255.50
17/04/2025	10:01:05.812	100		256.10
			100	256.10
			100	256.10
17/04/2025	10:00:53.444	100		255.70
			100	255.70
			100	255.70
17/04/2025	09:59:27.363	1		255.40
			1	255.40
			1	255.40
17/04/2025	09:59:04.525	100		255.30
			100	255.30
			100	255.30
17/04/2025	09:59:00.086	30		255.10
			30	255.10
			30	255.10
17/04/2025	09:58:54.625	8		255.30
			8	255.30
			8	255.30
17/04/2025	09:56:34.696	12		255.30
			12	255.30
			12	255.30
17/04/2025	09:55:49.676	10		255.00
			10	255.00
			10	255.00
17/04/2025	09:52:46.397	1		255.00
			1	255.00
			1	255.00
17/04/2025	09:50:25.377	3		255.00
			3	255.00
			3	255.00
17/04/2025	09:49:47.407	1		255.20
			1	255.20
			1	255.20
17/04/2025	09:48:36.224	1		255.50
			1	255.50
			1	255.50
17/04/2025	09:48:21.623	25		255.50
			25	255.50
			25	255.50
17/04/2025	09:48:18.005	1		255.30
			1	255.30
			1	255.30
17/04/2025	09:47:02.989	38		255.50
			38	255.50
			38	255.50
17/04/2025	09:46:26.510	10		255.20
			10	255.20
			10	255.20
17/04/2025	09:46:08.075	6		255.20
			6	255.20
			6	255.20
17/04/2025	09:45:37.404	1		255.10
			1	255.10
			1	255.10
17/04/2025	09:45:03.250	1		255.00
			1	255.00
			1	255.00
17/04/2025	09:44:53.049	20		255.00
			20	255.00
			20	255.00
17/04/2025	09:43:26.150	5		254.60
			5	254.60
			5	254.60
17/04/2025	09:41:35.228	19		254.50
			19	254.50
			19	254.50
17/04/2025	09:40:59.920	6		254.50
			6	254.50
			6	254.50
17/04/2025	09:40:07.234	15		254.70
			15	254.70
			15	254.70
17/04/2025	09:38:28.799	100		254.50
			100	254.50
			100	254.50
17/04/2025	09:36:05.844	2		254.50
			2	254.50
			2	254.50
17/04/2025	09:34:43.278	20		254.70
			20	254.70
			20	254.70
17/04/2025	09:34:13.286	20		254.80
			20	254.80
			20	254.80
17/04/2025	09:34:00.046	12		254.80
			12	254.80
			12	254.80
17/04/2025	09:31:20.893	2		255.20
			2	255.20
			2	255.20
17/04/2025	09:28:41.685	11		255.50
			11	255.50
			11	255.50
17/04/2025	09:27:35.525	40		255.40
			40	255.40
			40	255.40
17/04/2025	09:27:19.987	1		255.40
			1	255.40
			1	255.40
17/04/2025	09:26:56.465	5		255.40
			5	255.40
			5	255.40
17/04/2025	09:26:28.836	40		255.40
			40	255.40
			40	255.40
17/04/2025	09:24:01.161	3		254.70
			3	254.70
			3	254.70
17/04/2025	09:23:42.645	5		255.00
			5	255.00
			5	255.00
17/04/2025	09:23:39.747	60		255.20
			60	255.20
			60	255.20
17/04/2025	09:23:27.650	1		254.90
			1	254.90
			1	254.90
17/04/2025	09:22:42.514	6		254.80
			6	254.80
			6	254.80
17/04/2025	09:22:33.688	4		254.80
			4	254.80
			4	254.80
17/04/2025	09:21:01.577	10		255.00
			10	255.00
			10	255.00
17/04/2025	09:20:12.049	5		255.40
			5	255.40
			5	255.40
17/04/2025	09:20:04.371	1		255.60
			1	255.60
			1	255.60
17/04/2025	09:18:35.621	4		255.60
			4	255.60
			4	255.60
17/04/2025	09:18:16.863	10		255.80
			10	255.80
			10	255.80
17/04/2025	09:18:12.772	1		255.80
			1	255.80
			1	255.80
17/04/2025	09:17:27.963	16		255.40
			16	255.40
			16	255.40
17/04/2025	09:17:12.278	3		255.00
			3	255.00
			3	255.00
17/04/2025	09:15:50.501	1		255.20
			1	255.20
			1	255.20
17/04/2025	09:13:21.991	1		255.20
			1	255.20
			1	255.20
17/04/2025	09:13:11.107	1		255.30
			1	255.30
			1	255.30
17/04/2025	09:12:21.554	3		255.30
			3	255.30
			3	255.30
17/04/2025	09:12:02.107	1		255.40
			1	255.40
			1	255.40
17/04/2025	09:11:22.474	5		255.80
			5	255.80
			5	255.80
17/04/2025	09:10:51.241	4		255.40
			4	255.40
			4	255.40
17/04/2025	09:10:45.376	11		255.20
			11	255.20
			11	255.20
17/04/2025	09:10:18.487	20		255.20
			20	255.20
			20	255.20
17/04/2025	09:10:06.908	1		254.90
			1	254.90
			1	254.90
17/04/2025	09:10:02.902	16		255.20
			16	255.20
			16	255.20
17/04/2025	09:09:38.423	4		254.90
			4	254.90
			4	254.90
17/04/2025	09:09:27.285	38		254.90
			38	254.90
			38	254.90
17/04/2025	09:09:06.450	15		255.10
			15	255.10
			15	255.10
17/04/2025	09:08:14.453	24		255.40
			24	255.40
			24	255.40
17/04/2025	09:08:02.785	1		255.30
			1	255.30
			1	255.30
17/04/2025	09:07:14.947	4		255.00
			4	255.00
			4	255.00
17/04/2025	09:06:52.180	10		254.40
			10	254.40
			10	254.40
17/04/2025	09:06:28.940	142		253.70
			4	253.70
			40	253.70
			4	253.70
			25	253.70
			121	253.70
			73	253.70
			17	253.70
17/04/2025	09:06:17.580	100		254.00
			60	254.00
			100	254.00
			40	254.00
17/04/2025	09:05:26.126	3		254.80
			3	254.80
			3	254.80
17/04/2025	09:05:19.579	5		255.00
			5	255.00
			5	255.00
17/04/2025	09:05:00.568	20		255.30
			20	255.30
			20	255.30
17/04/2025	09:04:42.649	38		255.80
			38	255.80
			38	255.80
17/04/2025	09:04:38.705	1		255.70
			1	255.70
			1	255.70
17/04/2025	09:04:27.683	10		255.80
			10	255.80
			10	255.80
17/04/2025	09:02:38.601	8		255.70
			8	255.70
			8	255.70
17/04/2025	09:02:37.254	38		255.70
			38	255.70
			38	255.70
17/04/2025	09:02:32.848	12		256.00
			12	256.00
			12	256.00
17/04/2025	09:01:53.928	35		256.20
			35	256.20
			35	256.20
17/04/2025	09:01:53.175	8		256.20
			8	256.20
			8	256.20
17/04/2025	09:00:31.821	19		256.50
			2	256.50
			1	256.50
			10	256.50
			1	256.50
			1	256.50
			4	256.50
			18	256.50
			1	256.50
17/04/2025	08:48:21.711	1		257.60
			1	257.60
			1	257.60
17/04/2025	08:45:18.284	3		256.70
			3	256.70
			3	256.70
17/04/2025	08:44:33.886	1		257.80
			1	257.80
			1	257.80
17/04/2025	08:43:02.921	5		257.80
			5	257.80
			5	257.80
17/04/2025	08:42:19.615	1		257.70
			1	257.70
			1	257.70
17/04/2025	08:39:29.044	4		257.90
			4	257.90
			4	257.90
17/04/2025	08:39:16.395	1		257.10
			1	257.10
			1	257.10
17/04/2025	08:32:14.251	10		257.90
			10	257.90
			10	257.90
17/04/2025	08:30:30.850	4		257.90
			4	257.90
			4	257.90
17/04/2025	08:24:54.740	1		257.90
			1	257.90
			1	257.90
17/04/2025	08:15:35.105	21		257.70
			21	257.70
			21	257.70
17/04/2025	08:12:12.888	1		257.80
			1	257.80
			1	257.80
17/04/2025	08:08:58.308	1		257.80
			1	257.80
			1	257.80
17/04/2025	08:08:52.975	1		257.80
			1	257.80
			1	257.80
17/04/2025	08:07:43.457	1		257.40
			1	257.40
			1	257.40
17/04/2025	08:05:21.239	3		257.20
			3	257.20
			3	257.20
17/04/2025	08:05:14.388	1		257.80
			1	257.80
			1	257.80
17/04/2025	08:02:15.181	5		257.80
			1	257.80
			1	257.80
			2	257.80
			2	257.80
			3	257.80
			1	257.80
17/04/2025	08:00:11.762	10		257.80
			10	257.80
			10	257.80
17/04/2025	08:00:04.281	6		257.80
			6	257.80
			6	257.80
17/04/2025	07:59:20.035	3		257.60
			3	257.60
			3	257.60
17/04/2025	07:57:34.649	10		257.50
			10	257.50
			10	257.50
17/04/2025	07:50:21.991	10		257.90
			10	257.90
			10	257.90
17/04/2025	07:42:50.798	2		257.90
			2	257.90
			2	257.90
17/04/2025	07:37:02.787	10		257.90
			10	257.90
			10	257.90
17/04/2025	07:36:56.133	10		257.90
			10	257.90
			10	257.90
17/04/2025	07:32:33.646	10		257.40
			10	257.40
			10	257.40
17/04/2025	07:30:16.075	10		256.90
			10	256.90
			10	256.90
17/04/2025	07:30:14.673	20		256.90
			2	256.90
			14	256.90
			4	256.90
			20	256.90

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