Alstom S.A.

85

76

17.825

Date Time Volume Order Volume Price
04/04/2025 13:33:53.096 37   17.825
      37 17.825
      37 17.825
04/04/2025 13:32:26.696 30   17.81
      30 17.81
      30 17.81
04/04/2025 13:31:44.244 200   17.83
      200 17.83
      200 17.83
04/04/2025 13:30:27.033 279   17.86
      279 17.86
      279 17.86
04/04/2025 13:26:34.200 120   17.935
      120 17.935
      120 17.935
04/04/2025 13:26:00.534 1   17.925
      1 17.925
      1 17.925
04/04/2025 13:16:00.865 35   18.05
      35 18.05
      35 18.05
04/04/2025 13:09:13.887 1   18.115
      1 18.115
      1 18.115
04/04/2025 12:59:13.188 420   17.995
      420 17.995
      420 17.995
04/04/2025 12:57:53.288 550   18.04
      550 18.04
      550 18.04
04/04/2025 12:55:49.003 80   18.045
      80 18.045
      80 18.045
04/04/2025 12:55:29.714 102   18.02
      102 18.02
      102 18.02
04/04/2025 12:53:30.871 4   18.015
      4 18.015
      4 18.015
04/04/2025 12:50:13.349 84   17.98
      84 17.98
      84 17.98
04/04/2025 12:50:13.183 370   18.00
      85 18.00
      100 18.00
      100 18.00
      10 18.00
      370 18.00
      75 18.00
04/04/2025 12:49:55.988 90   18.005
      90 18.005
      90 18.005
04/04/2025 12:44:18.116 1   18.075
      1 18.075
      1 18.075
04/04/2025 12:43:34.175 10   18.05
      10 18.05
      10 18.05
04/04/2025 12:42:50.148 28   18.065
      28 18.065
      28 18.065
04/04/2025 12:38:06.561 1   18.03
      1 18.03
      1 18.03
04/04/2025 12:37:46.801 150   18.015
      150 18.015
      150 18.015
04/04/2025 12:36:32.816 11   18.05
      11 18.05
      11 18.05
04/04/2025 12:34:13.972 195   18.13
      195 18.13
      195 18.13
04/04/2025 12:32:37.458 50   18.21
      50 18.21
      50 18.21
04/04/2025 12:30:01.947 2   18.21
      2 18.21
      2 18.21
04/04/2025 12:27:38.222 55   18.24
      55 18.24
      55 18.24
04/04/2025 12:26:58.056 840   18.17
      840 18.17
      840 18.17
04/04/2025 12:24:13.461 3   18.27
      3 18.27
      3 18.27
04/04/2025 12:22:28.867 17   18.265
      17 18.265
      17 18.265
04/04/2025 12:20:57.056 38   18.355
      38 18.355
      38 18.355
04/04/2025 12:19:55.643 165   18.41
      165 18.41
      165 18.41
04/04/2025 12:19:42.064 3   18.425
      3 18.425
      3 18.425
04/04/2025 12:19:20.111 11   18.465
      11 18.465
      11 18.465
04/04/2025 12:18:27.359 30   18.44
      30 18.44
      30 18.44
04/04/2025 12:16:19.733 355   18.50
      5 18.50
      350 18.50
      355 18.50
04/04/2025 12:16:10.631 100   18.505
      100 18.505
      100 18.505
04/04/2025 12:14:35.382 54   18.60
      54 18.60
      54 18.60
04/04/2025 12:12:33.417 75   18.68
      75 18.68
      75 18.68
04/04/2025 12:09:39.367 250   18.71
      250 18.71
      250 18.71
04/04/2025 12:06:31.916 50   18.775
      50 18.775
      50 18.775
04/04/2025 12:05:51.136 200   18.875
      200 18.875
      200 18.875
04/04/2025 12:00:48.404 1   19.005
      1 19.005
      1 19.005
04/04/2025 11:57:55.087 89   18.97
      89 18.97
      89 18.97
04/04/2025 11:52:59.871 100   18.995
      100 18.995
      100 18.995
04/04/2025 11:52:59.773 421   19.00
      96 19.00
      421 19.00
      325 19.00
04/04/2025 11:48:54.222 10   19.09
      10 19.09
      10 19.09
04/04/2025 11:42:53.461 2   19.15
      2 19.15
      2 19.15
04/04/2025 11:34:40.738 11   19.125
      11 19.125
      11 19.125
04/04/2025 11:27:11.452 500   19.10
      500 19.10
      500 19.10
04/04/2025 11:25:19.628 20   19.12
      20 19.12
      20 19.12
04/04/2025 11:22:14.768 130   19.16
      130 19.16
      130 19.16
04/04/2025 11:20:45.306 16   19.19
      16 19.19
      16 19.19
04/04/2025 11:14:21.988 10   19.235
      10 19.235
      10 19.235
04/04/2025 11:00:26.017 2   19.25
      2 19.25
      2 19.25
04/04/2025 10:59:21.008 3   19.225
      3 19.225
      3 19.225
04/04/2025 10:59:11.882 3   19.20
      3 19.20
      3 19.20
04/04/2025 10:59:00.393 37   19.195
      37 19.195
      37 19.195
04/04/2025 10:39:51.953 100   19.325
      100 19.325
      100 19.325
04/04/2025 10:39:20.487 250   19.28
      250 19.28
      250 19.28
04/04/2025 10:25:09.229 29   19.455
      29 19.455
      29 19.455
04/04/2025 10:02:34.449 1   19.38
      1 19.38
      1 19.38
04/04/2025 09:30:14.522 430   19.675
      430 19.675
      430 19.675
04/04/2025 09:19:01.176 5   19.545
      5 19.545
      5 19.545
04/04/2025 09:12:10.799 852   19.55
      852 19.55
      852 19.55
04/04/2025 09:09:41.213 100   19.385
      100 19.385
      100 19.385
04/04/2025 09:09:23.309 500   19.365
      500 19.365
      500 19.365
04/04/2025 09:05:59.339 5   19.45
      5 19.45
      5 19.45
04/04/2025 09:04:25.449 11   19.49
      11 19.49
      11 19.49
04/04/2025 09:04:13.005 140   19.50
      100 19.50
      40 19.50
      140 19.50
04/04/2025 09:03:52.854 101   19.51
      1 19.51
      100 19.51
      3 19.51
      98 19.51
04/04/2025 08:36:24.457 90   19.665
      90 19.665
      90 19.665
04/04/2025 08:36:16.290 160   19.64
      160 19.64
      160 19.64
04/04/2025 08:35:48.017 90   19.65
      90 19.65
      90 19.65
04/04/2025 08:34:28.330 160   19.65
      160 19.65
      160 19.65
04/04/2025 08:03:48.795 6   19.605
      6 19.605
      6 19.605
04/04/2025 08:00:14.195 4   19.68
      4 19.68
      4 19.68
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)