Société Générale S.A.

233

209

52.96

Date Time Volume Order Volume Price
20/10/2025 20:45:14.936 50   52.96
      50 52.96
      50 52.96
20/10/2025 20:43:59.238 50   52.86
      50 52.86
      50 52.86
20/10/2025 20:30:31.254 3   52.98
      3 52.98
      3 52.98
20/10/2025 20:29:49.944 5   52.96
      5 52.96
      5 52.96
20/10/2025 20:18:33.158 1   52.98
      1 52.98
      1 52.98
20/10/2025 20:16:12.376 7   52.88
      7 52.88
      7 52.88
20/10/2025 20:11:35.269 1   52.88
      1 52.88
      1 52.88
20/10/2025 20:00:59.905 2   52.98
      2 52.98
      2 52.98
20/10/2025 20:00:01.784 2   52.96
      2 52.96
      2 52.96
20/10/2025 19:59:28.989 3   52.96
      3 52.96
      3 52.96
20/10/2025 19:58:39.102 2   52.98
      2 52.98
      2 52.98
20/10/2025 19:53:22.364 7   52.96
      7 52.96
      7 52.96
20/10/2025 19:49:48.770 10   52.96
      10 52.96
      10 52.96
20/10/2025 19:49:21.429 100   52.92
      100 52.92
      100 52.92
20/10/2025 19:48:58.782 7   52.94
      7 52.94
      7 52.94
20/10/2025 19:47:45.811 10   52.94
      10 52.94
      10 52.94
20/10/2025 19:46:21.799 10   53.02
      10 53.02
      1 53.02
      4 53.02
      5 53.02
20/10/2025 19:05:18.503 5   53.00
      5 53.00
      5 53.00
20/10/2025 19:03:04.326 4   53.00
      4 53.00
      4 53.00
20/10/2025 19:02:10.623 7   53.00
      7 53.00
      7 53.00
20/10/2025 18:47:46.706 16   52.94
      16 52.94
      16 52.94
20/10/2025 18:36:05.276 7   52.90
      7 52.90
      7 52.90
20/10/2025 18:29:52.435 1   53.00
      1 53.00
      1 53.00
20/10/2025 18:29:12.787 16   52.96
      16 52.96
      16 52.96
20/10/2025 18:13:39.401 20   52.90
      20 52.90
      20 52.90
20/10/2025 18:09:34.625 3   53.00
      3 53.00
      3 53.00
20/10/2025 17:55:45.452 24   52.90
      24 52.90
      24 52.90
20/10/2025 17:52:22.667 1   53.00
      1 53.00
      1 53.00
20/10/2025 17:51:43.118 1   52.96
      1 52.96
      1 52.96
20/10/2025 17:48:33.514 100   53.00
      100 53.00
      100 53.00
20/10/2025 17:45:22.339 1   53.08
      1 53.08
      1 53.08
20/10/2025 17:44:42.995 1   52.98
      1 52.98
      1 52.98
20/10/2025 17:29:28.028 500   53.18
      500 53.18
      500 53.18
20/10/2025 17:29:15.614 500   53.18
      500 53.18
      500 53.18
20/10/2025 17:20:14.781 50   53.20
      50 53.20
      50 53.20
20/10/2025 17:10:40.880 4   53.22
      4 53.22
      4 53.22
20/10/2025 17:01:55.741 1   53.34
      1 53.34
      1 53.34
20/10/2025 17:01:14.836 21   53.30
      21 53.30
      21 53.30
20/10/2025 16:46:00.391 110   53.58
      110 53.58
      110 53.58
20/10/2025 16:45:32.538 1   53.56
      1 53.56
      1 53.56
20/10/2025 16:43:16.048 2   53.48
      2 53.48
      2 53.48
20/10/2025 16:37:59.770 19   53.32
      19 53.32
      19 53.32
20/10/2025 16:34:15.019 19   53.38
      19 53.38
      19 53.38
20/10/2025 16:23:25.093 500   53.32
      500 53.32
      500 53.32
20/10/2025 16:20:40.772 87   53.34
      87 53.34
      87 53.34
20/10/2025 16:20:40.646 500   53.34
      500 53.34
      500 53.34
20/10/2025 16:20:39.278 500   53.34
      500 53.34
      500 53.34
20/10/2025 16:20:31.976 500   53.34
      500 53.34
      500 53.34
20/10/2025 16:20:20.493 500   53.34
      500 53.34
      500 53.34
20/10/2025 16:18:17.363 462   53.34
      462 53.34
      462 53.34
20/10/2025 16:17:28.439 46   53.36
      46 53.36
      46 53.36
20/10/2025 16:13:44.586 2   53.36
      2 53.36
      2 53.36
20/10/2025 16:12:52.877 94   53.40
      94 53.40
      94 53.40
20/10/2025 16:06:58.829 10   53.38
      10 53.38
      10 53.38
20/10/2025 16:01:13.566 3   53.28
      3 53.28
      3 53.28
20/10/2025 15:46:57.386 16   53.44
      16 53.44
      16 53.44
20/10/2025 15:44:41.192 1   53.44
      1 53.44
      1 53.44
20/10/2025 15:41:14.415 3   53.42
      3 53.42
      3 53.42
20/10/2025 15:40:39.892 11   53.44
      11 53.44
      11 53.44
20/10/2025 15:31:23.505 10   53.42
      10 53.42
      10 53.42
20/10/2025 15:28:40.958 10   53.44
      10 53.44
      10 53.44
20/10/2025 15:27:04.216 1   53.36
      1 53.36
      1 53.36
20/10/2025 15:26:32.134 1   53.40
      1 53.40
      1 53.40
20/10/2025 15:24:23.451 1   53.40
      1 53.40
      1 53.40
20/10/2025 15:09:54.664 25   53.46
      25 53.46
      25 53.46
20/10/2025 14:57:15.978 160   53.34
      160 53.34
      160 53.34
20/10/2025 14:56:33.916 500   53.34
      500 53.34
      500 53.34
20/10/2025 14:31:46.985 20   53.30
      20 53.30
      20 53.30
20/10/2025 14:31:42.787 500   53.30
      500 53.30
      500 53.30
20/10/2025 14:26:55.598 5   53.38
      5 53.38
      5 53.38
20/10/2025 14:13:46.275 18   52.94
      18 52.94
      18 52.94
20/10/2025 14:09:37.216 2   52.96
      2 52.96
      2 52.96
20/10/2025 14:03:21.255 1 000   52.96
      1 000 52.96
      1 000 52.96
20/10/2025 14:02:14.910 100   52.94
      100 52.94
      100 52.94
20/10/2025 13:47:04.526 3   52.84
      3 52.84
      3 52.84
20/10/2025 13:43:33.256 30   52.76
      30 52.76
      30 52.76
20/10/2025 13:42:43.823 70   52.68
      70 52.68
      70 52.68
20/10/2025 12:57:13.170 3   52.94
      3 52.94
      3 52.94
20/10/2025 12:56:56.165 1   52.96
      1 52.96
      1 52.96
20/10/2025 12:56:43.087 11   52.96
      11 52.96
      11 52.96
20/10/2025 12:54:55.511 2   52.98
      2 52.98
      2 52.98
20/10/2025 12:51:50.697 50   52.92
      50 52.92
      50 52.92
20/10/2025 12:50:41.190 50   52.92
      50 52.92
      50 52.92
20/10/2025 12:50:31.017 1   52.94
      1 52.94
      1 52.94
20/10/2025 12:48:08.881 20   52.82
      20 52.82
      20 52.82
20/10/2025 12:41:25.883 5   52.92
      5 52.92
      5 52.92
20/10/2025 12:32:24.824 1   53.08
      1 53.08
      1 53.08
20/10/2025 12:30:04.830 180   53.00
      180 53.00
      180 53.00
20/10/2025 12:24:05.164 75   52.94
      75 52.94
      75 52.94
20/10/2025 12:18:32.990 4   52.90
      4 52.90
      4 52.90
20/10/2025 12:09:09.379 5   52.68
      5 52.68
      5 52.68
20/10/2025 12:05:05.028 20   52.52
      20 52.52
      20 52.52
20/10/2025 11:59:54.640 15   52.34
      15 52.34
      15 52.34
20/10/2025 11:59:46.179 5   52.38
      5 52.38
      5 52.38
20/10/2025 11:55:43.556 39   52.40
      39 52.40
      39 52.40
20/10/2025 11:54:41.493 50   52.32
      50 52.32
      50 52.32
20/10/2025 11:50:09.538 250   52.24
      250 52.24
      250 52.24
20/10/2025 11:45:50.532 300   52.34
      300 52.34
      300 52.34
20/10/2025 11:45:08.371 4   52.32
      4 52.32
      4 52.32
20/10/2025 11:43:59.908 10   52.22
      10 52.22
      10 52.22
20/10/2025 11:41:19.832 3   52.18
      3 52.18
      3 52.18
20/10/2025 11:39:19.922 7   52.10
      7 52.10
      7 52.10
20/10/2025 11:39:06.298 129   51.98
      75 51.98
      129 51.98
      40 51.98
      14 51.98
20/10/2025 11:39:06.202 18   52.00
      18 52.00
      10 52.00
      6 52.00
      2 52.00
20/10/2025 11:37:08.733 160   52.10
      40 52.10
      160 52.10
      120 52.10
20/10/2025 11:37:08.668 11   52.10
      11 52.10
      11 52.10
20/10/2025 11:35:54.594 10   52.28
      10 52.28
      10 52.28
20/10/2025 11:35:02.764 3   52.28
      3 52.28
      3 52.28
20/10/2025 11:34:31.874 6   52.36
      6 52.36
      6 52.36
20/10/2025 11:29:01.516 1   52.50
      1 52.50
      1 52.50
20/10/2025 11:28:41.491 11   52.58
      11 52.58
      11 52.58
20/10/2025 11:28:31.425 1   52.58
      1 52.58
      1 52.58
20/10/2025 11:28:27.001 1   52.56
      1 52.56
      1 52.56
20/10/2025 11:28:15.238 2   52.68
      2 52.68
      2 52.68
20/10/2025 11:28:02.250 3   52.66
      3 52.66
      3 52.66
20/10/2025 11:27:49.769 6   52.64
      6 52.64
      6 52.64
20/10/2025 11:26:05.958 400   52.64
      400 52.64
      400 52.64
20/10/2025 11:24:27.558 50   52.44
      50 52.44
      50 52.44
20/10/2025 11:18:30.284 100   52.46
      100 52.46
      100 52.46
20/10/2025 11:18:26.839 1   52.54
      1 52.54
      1 52.54
20/10/2025 11:15:38.235 70   52.74
      70 52.74
      70 52.74
20/10/2025 11:15:37.728 125   52.74
      100 52.74
      125 52.74
      25 52.74
20/10/2025 11:14:35.852 1   52.98
      1 52.98
      1 52.98
20/10/2025 11:13:40.414 11   53.06
      11 53.06
      11 53.06
20/10/2025 11:13:36.390 1   53.08
      1 53.08
      1 53.08
20/10/2025 11:13:05.691 1   53.06
      1 53.06
      1 53.06
20/10/2025 11:12:53.211 2   53.06
      2 53.06
      2 53.06
20/10/2025 11:12:31.078 3   52.98
      3 52.98
      3 52.98
20/10/2025 11:12:18.898 6   53.00
      6 53.00
      6 53.00
20/10/2025 11:06:18.559 8   53.00
      8 53.00
      8 53.00
20/10/2025 11:00:04.654 40   52.84
      40 52.84
      40 52.84
20/10/2025 10:58:58.039 166   53.00
      166 53.00
      166 53.00
20/10/2025 10:58:51.725 500   53.02
      500 53.02
      500 53.02
20/10/2025 10:53:00.049 67   53.30
      67 53.30
      67 53.30
20/10/2025 10:52:35.429 10   53.34
      10 53.34
      10 53.34
20/10/2025 10:52:35.147 10   53.34
      10 53.34
      10 53.34
20/10/2025 10:48:38.306 7 500   53.06
      7 500 53.06
      7 500 53.06
20/10/2025 10:48:14.672 500   53.22
      500 53.22
      500 53.22
20/10/2025 10:47:59.505 20   53.18
      20 53.18
      20 53.18
20/10/2025 10:47:32.150 20   52.96
      20 52.96
      20 52.96
20/10/2025 10:47:07.885 20   53.06
      20 53.06
      20 53.06
20/10/2025 10:46:25.847 10   53.24
      10 53.24
      10 53.24
20/10/2025 10:45:20.344 17   53.30
      17 53.30
      17 53.30
20/10/2025 10:44:48.781 4   53.30
      4 53.30
      4 53.30
20/10/2025 10:44:47.553 1   53.34
      1 53.34
      1 53.34
20/10/2025 10:39:14.246 1   53.56
      1 53.56
      1 53.56
20/10/2025 09:58:05.077 117   54.38
      117 54.38
      117 54.38
20/10/2025 09:55:32.065 1   54.48
      1 54.48
      1 54.48
20/10/2025 09:43:05.167 4   54.52
      4 54.52
      4 54.52
20/10/2025 09:42:42.967 3   54.50
      3 54.50
      3 54.50
20/10/2025 09:42:25.650 1   54.48
      1 54.48
      1 54.48
20/10/2025 09:42:12.187 1   54.48
      1 54.48
      1 54.48
20/10/2025 09:42:03.492 1   54.48
      1 54.48
      1 54.48
20/10/2025 09:41:44.480 1   54.48
      1 54.48
      1 54.48
20/10/2025 09:41:28.454 2   54.48
      2 54.48
      2 54.48
20/10/2025 09:32:25.398 282   54.46
      282 54.46
      282 54.46
20/10/2025 09:22:30.850 4   54.54
      4 54.54
      4 54.54
20/10/2025 09:13:29.703 116   54.44
      116 54.44
      116 54.44
20/10/2025 09:07:56.899 5   54.64
      5 54.64
      5 54.64
20/10/2025 09:07:24.411 79   54.58
      79 54.58
      79 54.58
20/10/2025 09:07:24.311 10   54.58
      10 54.58
      10 54.58
20/10/2025 09:04:10.302 200   54.52
      200 54.52
      200 54.52
20/10/2025 09:04:09.723 125   54.50
      125 54.50
      125 54.50
20/10/2025 09:03:59.693 184   54.44
      184 54.44
      184 54.44
20/10/2025 09:03:57.480 505   54.44
      130 54.44
      500 54.44
      25 54.44
      200 54.44
      50 54.44
      5 54.44
      100 54.44
20/10/2025 08:57:43.880 15   53.86
      15 53.86
      15 53.86
20/10/2025 08:56:43.418 22   53.86
      20 53.86
      22 53.86
      2 53.86
20/10/2025 08:49:24.887 100   53.58
      100 53.58
      100 53.58
20/10/2025 08:48:30.384 100   53.84
      100 53.84
      100 53.84
20/10/2025 08:46:53.833 1   53.48
      1 53.48
      1 53.48
20/10/2025 08:46:12.928 25   53.50
      25 53.50
      25 53.50
20/10/2025 08:43:40.465 100   53.74
      100 53.74
      100 53.74
20/10/2025 08:39:55.614 900   53.56
      400 53.56
      900 53.56
      500 53.56
20/10/2025 08:39:47.324 100   53.54
      100 53.54
      100 53.54
20/10/2025 08:39:20.597 100   53.54
      100 53.54
      100 53.54
20/10/2025 08:39:04.612 100   53.54
      100 53.54
      100 53.54
20/10/2025 08:36:34.947 100   53.54
      100 53.54
      100 53.54
20/10/2025 08:27:23.093 100   53.54
      100 53.54
      100 53.54
20/10/2025 08:27:22.745 100   53.54
      100 53.54
      100 53.54
20/10/2025 08:26:18.048 100   53.54
      100 53.54
      100 53.54
20/10/2025 08:25:27.710 100   53.54
      100 53.54
      100 53.54
20/10/2025 08:25:13.369 274   53.54
      274 53.54
      274 53.54
20/10/2025 08:25:06.103 100   53.60
      100 53.60
      100 53.60
20/10/2025 08:24:49.712 100   53.84
      100 53.84
      100 53.84
20/10/2025 08:24:43.185 500   53.58
      500 53.58
      500 53.58
20/10/2025 08:24:28.203 100   53.54
      100 53.54
      100 53.54
20/10/2025 08:19:58.715 4   53.82
      4 53.82
      4 53.82
20/10/2025 08:07:26.095 150   53.76
      150 53.76
      50 53.76
      100 53.76
20/10/2025 08:07:21.031 100   53.68
      100 53.68
      100 53.68
20/10/2025 08:07:16.436 500   53.56
      500 53.56
      500 53.56
20/10/2025 08:07:04.636 100   53.54
      100 53.54
      100 53.54
20/10/2025 08:05:08.075 50   53.54
      50 53.54
      50 53.54
20/10/2025 08:04:13.966 100   53.54
      50 53.54
      100 53.54
      50 53.54
20/10/2025 08:03:47.935 100   53.54
      100 53.54
      100 53.54
20/10/2025 08:03:32.231 100   53.54
      100 53.54
      100 53.54
20/10/2025 08:03:08.922 100   53.54
      100 53.54
      100 53.54
20/10/2025 08:01:11.718 38   53.54
      38 53.54
      38 53.54
20/10/2025 08:00:37.932 12   53.54
      12 53.54
      12 53.54
20/10/2025 08:00:22.352 8   53.46
      8 53.46
      8 53.46
20/10/2025 08:00:19.525 17   53.54
      17 53.54
      17 53.54
20/10/2025 08:00:17.916 1   53.48
      1 53.48
      1 53.48
20/10/2025 08:00:13.493 6   53.48
      6 53.48
      6 53.48
20/10/2025 07:51:55.618 100   53.54
      100 53.54
      100 53.54
20/10/2025 07:43:00.075 100   53.64
      100 53.64
      100 53.64
20/10/2025 07:42:08.181 100   53.68
      100 53.68
      100 53.68
20/10/2025 07:41:23.464 100   53.84
      100 53.84
      100 53.84
20/10/2025 07:36:01.939 100   53.94
      100 53.94
      100 53.94
20/10/2025 07:35:19.408 30   53.84
      30 53.84
      30 53.84
20/10/2025 07:30:28.904 96   53.94
      44 53.94
      95 53.94
      52 53.94
      1 53.94
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)