TotalEnergies SE

380

359

78.80

    > >>

Date Time Volume Order Volume Price
15/05/2026 21:59:29.677 66   78.80
      66 78.80
      66 78.80
15/05/2026 21:48:57.165 66   78.80
      66 78.80
      66 78.80
15/05/2026 21:35:01.142 2   78.79
      2 78.79
      2 78.79
15/05/2026 21:21:51.484 25   78.77
      25 78.77
      25 78.77
15/05/2026 21:00:24.524 1   78.77
      1 78.77
      1 78.77
15/05/2026 20:54:22.993 17   78.78
      17 78.78
      17 78.78
15/05/2026 20:52:04.013 1   78.75
      1 78.75
      1 78.75
15/05/2026 20:48:28.556 1   78.76
      1 78.76
      1 78.76
15/05/2026 20:46:01.570 2   78.78
      2 78.78
      2 78.78
15/05/2026 20:43:55.692 1   78.76
      1 78.76
      1 78.76
15/05/2026 20:43:17.223 1   78.55
      1 78.55
      1 78.55
15/05/2026 20:37:04.201 4   78.78
      4 78.78
      4 78.78
15/05/2026 20:36:16.247 6   78.79
      6 78.79
      6 78.79
15/05/2026 20:35:28.142 25   78.76
      25 78.76
      25 78.76
15/05/2026 20:34:39.740 4   78.76
      4 78.76
      4 78.76
15/05/2026 20:18:44.359 5   78.38
      5 78.38
      5 78.38
15/05/2026 20:02:53.833 3   78.29
      3 78.29
      3 78.29
15/05/2026 20:01:31.464 1   78.50
      1 78.50
      1 78.50
15/05/2026 20:00:31.915 1   78.27
      1 78.27
      1 78.27
15/05/2026 19:58:05.474 1   78.31
      1 78.31
      1 78.31
15/05/2026 19:57:53.198 1   78.54
      1 78.54
      1 78.54
15/05/2026 19:44:26.989 5   78.37
      5 78.37
      5 78.37
15/05/2026 19:23:28.897 1   78.56
      1 78.56
      1 78.56
15/05/2026 19:16:25.960 1   78.56
      1 78.56
      1 78.56
15/05/2026 19:15:51.749 1   78.35
      1 78.35
      1 78.35
15/05/2026 19:13:26.133 1   78.59
      1 78.59
      1 78.59
15/05/2026 19:13:11.587 1   78.35
      1 78.35
      1 78.35
15/05/2026 19:07:08.287 1   78.38
      1 78.38
      1 78.38
15/05/2026 19:06:01.795 1   78.61
      1 78.61
      1 78.61
15/05/2026 19:05:54.595 7   78.62
      7 78.62
      7 78.62
15/05/2026 18:59:11.131 5   78.58
      5 78.58
      5 78.58
15/05/2026 18:57:23.407 16   78.56
      16 78.56
      16 78.56
15/05/2026 18:52:39.185 1   78.31
      1 78.31
      1 78.31
15/05/2026 18:48:07.092 10   78.57
      10 78.57
      10 78.57
15/05/2026 18:46:47.021 1   78.29
      1 78.29
      1 78.29
15/05/2026 18:45:19.485 63   78.52
      63 78.52
      63 78.52
15/05/2026 18:37:30.235 22   78.45
      22 78.45
      22 78.45
15/05/2026 18:32:45.617 1   78.32
      1 78.32
      1 78.32
15/05/2026 18:30:17.938 2   78.15
      2 78.15
      2 78.15
15/05/2026 18:29:20.065 4   78.42
      4 78.42
      4 78.42
15/05/2026 18:29:15.914 3   78.16
      3 78.16
      3 78.16
15/05/2026 18:29:11.700 1   78.39
      1 78.39
      1 78.39
15/05/2026 18:25:04.316 67   78.44
      67 78.44
      67 78.44
15/05/2026 18:24:38.997 67   78.56
      67 78.56
      67 78.56
15/05/2026 18:24:22.534 67   78.68
      67 78.68
      67 78.68
15/05/2026 18:24:06.831 6   78.82
      6 78.82
      6 78.82
15/05/2026 18:23:25.249 33   78.68
      33 78.68
      33 78.68
15/05/2026 18:22:46.262 67   78.79
      66 78.79
      1 78.79
      67 78.79
15/05/2026 18:11:10.283 50   78.69
      50 78.69
      50 78.69
15/05/2026 18:11:01.680 1   78.69
      1 78.69
      1 78.69
15/05/2026 18:05:23.257 7   78.64
      7 78.64
      7 78.64
15/05/2026 17:47:02.932 48   78.64
      48 78.64
      48 78.64
15/05/2026 17:35:29.784 8   78.50
      8 78.50
      8 78.50
15/05/2026 17:34:58.218 254   78.60
      254 78.60
      254 78.60
15/05/2026 17:33:24.601 125   78.60
      125 78.60
      125 78.60
15/05/2026 17:27:21.271 38   78.55
      38 78.55
      38 78.55
15/05/2026 17:24:16.008 3   78.51
      3 78.51
      3 78.51
15/05/2026 17:23:51.041 1   78.54
      1 78.54
      1 78.54
15/05/2026 17:22:09.127 130   78.53
      130 78.53
      130 78.53
15/05/2026 17:19:18.861 1   78.66
      1 78.66
      1 78.66
15/05/2026 17:17:55.271 27   78.62
      27 78.62
      27 78.62
15/05/2026 17:16:25.983 38   78.66
      38 78.66
      38 78.66
15/05/2026 17:12:56.719 2   78.71
      2 78.71
      2 78.71
15/05/2026 17:08:46.354 150   78.69
      150 78.69
      150 78.69
15/05/2026 17:06:55.426 1   78.74
      1 78.74
      1 78.74
15/05/2026 17:06:27.798 1   78.74
      1 78.74
      1 78.74
15/05/2026 17:06:16.062 1   78.76
      1 78.76
      1 78.76
15/05/2026 17:05:45.187 1   78.78
      1 78.78
      1 78.78
15/05/2026 17:05:39.662 150   78.75
      150 78.75
      150 78.75
15/05/2026 17:01:04.091 40   78.81
      40 78.81
      40 78.81
15/05/2026 16:59:43.921 7   78.77
      7 78.77
      7 78.77
15/05/2026 16:58:47.174 55   78.75
      55 78.75
      55 78.75
15/05/2026 16:57:55.878 1   78.83
      1 78.83
      1 78.83
15/05/2026 16:57:21.556 3   78.77
      3 78.77
      3 78.77
15/05/2026 16:55:45.882 3   78.83
      3 78.83
      3 78.83
15/05/2026 16:55:43.536 20   78.81
      20 78.81
      20 78.81
15/05/2026 16:55:22.367 4   78.80
      4 78.80
      4 78.80
15/05/2026 16:54:40.272 13   78.82
      13 78.82
      13 78.82
15/05/2026 16:54:08.643 2   78.85
      2 78.85
      2 78.85
15/05/2026 16:51:56.727 7   78.81
      7 78.81
      7 78.81
15/05/2026 16:50:57.602 120   78.88
      120 78.88
      120 78.88
15/05/2026 16:48:54.050 1   78.84
      1 78.84
      1 78.84
15/05/2026 16:48:14.343 72   78.84
      72 78.84
      72 78.84
15/05/2026 16:46:13.228 2   78.75
      2 78.75
      2 78.75
15/05/2026 16:45:09.502 1   78.72
      1 78.72
      1 78.72
15/05/2026 16:45:04.608 1   78.71
      1 78.71
      1 78.71
15/05/2026 16:41:45.365 44   78.64
      44 78.64
      44 78.64
15/05/2026 16:37:29.520 29   78.65
      29 78.65
      29 78.65
15/05/2026 16:35:35.004 13   78.63
      13 78.63
      13 78.63
15/05/2026 16:34:39.881 1   78.58
      1 78.58
      1 78.58
15/05/2026 16:33:32.584 7   78.56
      7 78.56
      7 78.56
15/05/2026 16:32:53.731 1   78.56
      1 78.56
      1 78.56
15/05/2026 16:30:24.872 150   78.52
      150 78.52
      150 78.52
15/05/2026 16:26:36.217 100   78.55
      100 78.55
      100 78.55
15/05/2026 16:26:07.537 4   78.59
      4 78.59
      4 78.59
15/05/2026 16:22:53.120 1   78.53
      1 78.53
      1 78.53
15/05/2026 16:16:04.541 1   78.64
      1 78.64
      1 78.64
15/05/2026 16:12:39.239 5   78.66
      5 78.66
      5 78.66
15/05/2026 16:11:06.519 35   78.62
      35 78.62
      35 78.62
15/05/2026 16:08:28.106 50   78.71
      50 78.71
      50 78.71
15/05/2026 16:05:14.966 3   78.73
      3 78.73
      3 78.73
15/05/2026 16:02:27.309 300   78.87
      300 78.87
      300 78.87
15/05/2026 16:01:32.580 610   78.88
      610 78.88
      610 78.88
15/05/2026 16:00:05.338 14   78.92
      14 78.92
      14 78.92
15/05/2026 15:59:02.926 1   78.93
      1 78.93
      1 78.93
15/05/2026 15:56:47.625 190   78.94
      190 78.94
      190 78.94
15/05/2026 15:54:17.789 16   78.90
      16 78.90
      16 78.90
15/05/2026 15:54:06.286 24   78.88
      24 78.88
      24 78.88
15/05/2026 15:52:13.747 1   78.88
      1 78.88
      1 78.88
15/05/2026 15:49:31.172 15   78.76
      15 78.76
      15 78.76
15/05/2026 15:49:09.023 53   78.77
      53 78.77
      53 78.77
15/05/2026 15:48:30.243 1   78.71
      1 78.71
      1 78.71
15/05/2026 15:46:22.619 1   78.74
      1 78.74
      1 78.74
15/05/2026 15:41:47.741 1   78.58
      1 78.58
      1 78.58
15/05/2026 15:40:28.916 200   78.65
      200 78.65
      200 78.65
15/05/2026 15:40:22.696 100   78.67
      100 78.67
      100 78.67
15/05/2026 15:39:49.526 171   78.71
      60 78.71
      111 78.71
      171 78.71
15/05/2026 15:39:18.383 800   78.65
      800 78.65
      800 78.65
15/05/2026 15:37:55.835 62   78.80
      40 78.80
      62 78.80
      22 78.80
15/05/2026 15:37:53.131 1   78.78
      1 78.78
      1 78.78
15/05/2026 15:36:37.277 1   78.68
      1 78.68
      1 78.68
15/05/2026 15:33:51.503 121   78.65
      120 78.65
      121 78.65
      1 78.65
15/05/2026 15:33:16.533 1   78.62
      1 78.62
      1 78.62
15/05/2026 15:33:03.020 1   78.56
      1 78.56
      1 78.56
15/05/2026 15:26:15.909 3   78.49
      3 78.49
      3 78.49
15/05/2026 15:25:50.864 1   78.49
      1 78.49
      1 78.49
15/05/2026 15:25:43.412 1   78.48
      1 78.48
      1 78.48
15/05/2026 15:19:14.873 3   78.41
      3 78.41
      3 78.41
15/05/2026 15:07:43.184 63   78.39
      63 78.39
      63 78.39
15/05/2026 15:03:25.691 1   78.42
      1 78.42
      1 78.42
15/05/2026 15:02:49.129 17   78.40
      17 78.40
      17 78.40
15/05/2026 14:57:49.501 25   78.43
      25 78.43
      25 78.43
15/05/2026 14:57:48.692 454   78.44
      1 78.44
      453 78.44
      454 78.44
15/05/2026 14:52:22.423 1   78.32
      1 78.32
      1 78.32
15/05/2026 14:52:09.268 1   78.32
      1 78.32
      1 78.32
15/05/2026 14:49:13.868 300   78.32
      300 78.32
      300 78.32
15/05/2026 14:44:58.572 13   78.32
      13 78.32
      13 78.32
15/05/2026 14:44:45.658 54   78.31
      54 78.31
      54 78.31
15/05/2026 14:42:55.835 300   78.31
      300 78.31
      300 78.31
15/05/2026 14:42:55.702 1   78.30
      1 78.30
      1 78.30
15/05/2026 14:42:23.637 1   78.29
      1 78.29
      1 78.29
15/05/2026 14:41:59.818 63   78.27
      63 78.27
      63 78.27
15/05/2026 14:40:30.241 300   78.30
      300 78.30
      300 78.30
15/05/2026 14:39:45.808 3   78.27
      3 78.27
      3 78.27
15/05/2026 14:39:37.749 1   78.27
      1 78.27
      1 78.27
15/05/2026 14:39:15.956 1   78.28
      1 78.28
      1 78.28
15/05/2026 14:35:38.808 120   78.28
      120 78.28
      120 78.28
15/05/2026 14:34:55.627 10   78.29
      10 78.29
      10 78.29
15/05/2026 14:34:36.175 1   78.31
      1 78.31
      1 78.31
15/05/2026 14:34:16.740 2   78.30
      2 78.30
      2 78.30
15/05/2026 14:32:42.721 25   78.32
      25 78.32
      25 78.32
15/05/2026 14:32:18.925 1   78.37
      1 78.37
      1 78.37
15/05/2026 14:32:16.092 250   78.38
      250 78.38
      250 78.38
15/05/2026 14:31:17.809 25   78.34
      25 78.34
      25 78.34
15/05/2026 14:30:52.166 11   78.35
      11 78.35
      11 78.35
15/05/2026 14:29:40.271 15   78.30
      15 78.30
      15 78.30
15/05/2026 14:26:02.295 1   78.29
      1 78.29
      1 78.29
15/05/2026 14:24:26.227 1   78.31
      1 78.31
      1 78.31
15/05/2026 14:23:48.785 3   78.30
      3 78.30
      3 78.30
15/05/2026 14:23:22.552 250   78.29
      250 78.29
      250 78.29
15/05/2026 14:18:48.775 455   78.20
      455 78.20
      455 78.20
15/05/2026 14:16:45.561 2   78.17
      2 78.17
      2 78.17
15/05/2026 14:16:36.298 1   78.17
      1 78.17
      1 78.17
15/05/2026 14:16:27.531 1   78.21
      1 78.21
      1 78.21
15/05/2026 14:16:25.985 75   78.21
      75 78.21
      75 78.21
15/05/2026 14:15:56.499 1   78.20
      1 78.20
      1 78.20
15/05/2026 14:15:46.487 60   78.20
      60 78.20
      60 78.20
15/05/2026 14:08:29.628 25   78.27
      25 78.27
      25 78.27
15/05/2026 14:02:25.702 1   78.29
      1 78.29
      1 78.29
15/05/2026 14:02:11.342 1   78.28
      1 78.28
      1 78.28
15/05/2026 14:02:05.427 1   78.28
      1 78.28
      1 78.28
15/05/2026 14:01:36.903 5   78.25
      5 78.25
      5 78.25
15/05/2026 13:52:48.664 1   78.17
      1 78.17
      1 78.17
15/05/2026 13:50:06.581 3   78.14
      3 78.14
      3 78.14
15/05/2026 13:44:55.254 1   78.26
      1 78.26
      1 78.26
15/05/2026 13:44:54.197 90   78.25
      90 78.25
      90 78.25
15/05/2026 13:43:45.913 363   78.25
      363 78.25
      363 78.25
15/05/2026 13:39:31.183 36   78.31
      36 78.31
      36 78.31
15/05/2026 13:36:30.416 230   78.28
      230 78.28
      230 78.28
15/05/2026 13:20:50.615 3   78.31
      3 78.31
      3 78.31
15/05/2026 13:20:26.875 1   78.36
      1 78.36
      1 78.36
15/05/2026 13:20:09.186 1   78.36
      1 78.36
      1 78.36
15/05/2026 13:20:07.557 43   78.37
      43 78.37
      43 78.37
15/05/2026 13:19:55.499 250   78.36
      250 78.36
      250 78.36
15/05/2026 13:19:46.783 43   78.37
      43 78.37
      43 78.37
15/05/2026 13:18:34.317 1   78.42
      1 78.42
      1 78.42
15/05/2026 13:18:17.156 24   78.43
      24 78.43
      24 78.43
15/05/2026 13:16:28.243 1   78.46
      1 78.46
      1 78.46
15/05/2026 13:14:16.961 81   78.42
      81 78.42
      81 78.42
15/05/2026 13:11:02.827 50   78.42
      50 78.42
      50 78.42
15/05/2026 13:10:49.930 14   78.43
      14 78.43
      14 78.43
15/05/2026 13:05:12.346 100   78.28
      100 78.28
      100 78.28
15/05/2026 13:04:00.496 1   78.28
      1 78.28
      1 78.28
15/05/2026 13:03:53.897 208   78.29
      208 78.29
      208 78.29
15/05/2026 13:02:56.405 498   78.26
      498 78.26
      498 78.26
15/05/2026 12:59:07.599 125   78.20
      125 78.20
      125 78.20
15/05/2026 12:55:49.143 1   78.14
      1 78.14
      1 78.14
15/05/2026 12:52:36.402 250   78.04
      250 78.04
      250 78.04
15/05/2026 12:52:25.712 1   78.01
      1 78.01
      1 78.01
15/05/2026 12:51:59.951 2   77.98
      2 77.98
      2 77.98
15/05/2026 12:51:15.833 3   78.11
      3 78.11
      3 78.11
15/05/2026 12:51:06.335 1   78.13
      1 78.13
      1 78.13
15/05/2026 12:47:16.997 1   77.99
      1 77.99
      1 77.99
15/05/2026 12:46:24.445 1   77.95
      1 77.95
      1 77.95
15/05/2026 12:46:21.221 100   77.93
      100 77.93
      100 77.93
15/05/2026 12:45:11.026 1   78.19
      1 78.19
      1 78.19
15/05/2026 12:41:31.064 25   78.20
      25 78.20
      25 78.20
15/05/2026 12:41:16.005 3   78.18
      3 78.18
      3 78.18
15/05/2026 12:40:55.291 1   78.19
      1 78.19
      1 78.19
15/05/2026 12:40:40.500 63   78.17
      63 78.17
      63 78.17
15/05/2026 12:37:26.855 29   78.23
      29 78.23
      29 78.23
15/05/2026 12:35:02.075 7   78.24
      7 78.24
      7 78.24
15/05/2026 12:31:59.318 30   78.29
      30 78.29
      30 78.29
15/05/2026 12:31:06.212 1   78.30
      1 78.30
      1 78.30
15/05/2026 12:24:25.575 1   78.24
      1 78.24
      1 78.24
15/05/2026 12:18:37.487 124   78.26
      124 78.26
      124 78.26
15/05/2026 12:17:02.811 90   78.22
      90 78.22
      90 78.22
15/05/2026 12:14:02.295 93   78.23
      93 78.23
      93 78.23
15/05/2026 12:10:41.829 25   78.20
      25 78.20
      25 78.20
15/05/2026 12:06:38.580 1   78.23
      1 78.23
      1 78.23
15/05/2026 12:06:04.991 60   78.29
      60 78.29
      60 78.29
15/05/2026 12:04:03.927 13   78.36
      13 78.36
      13 78.36
15/05/2026 12:03:11.485 12   78.38
      12 78.38
      12 78.38
15/05/2026 12:01:23.816 10   78.42
      10 78.42
      10 78.42
15/05/2026 11:58:05.806 17   78.44
      17 78.44
      17 78.44
15/05/2026 11:54:52.376 3   78.51
      3 78.51
      3 78.51
15/05/2026 11:53:45.364 15   78.50
      15 78.50
      15 78.50
15/05/2026 11:48:47.716 41   78.38
      41 78.38
      41 78.38
15/05/2026 11:47:10.322 250   78.36
      250 78.36
      250 78.36
15/05/2026 11:46:16.413 36   78.36
      36 78.36
      36 78.36
15/05/2026 11:44:42.514 30   78.37
      30 78.37
      30 78.37
15/05/2026 11:42:21.693 72   78.36
      72 78.36
      72 78.36
15/05/2026 11:40:40.186 30   78.35
      30 78.35
      30 78.35
15/05/2026 11:40:00.761 72   78.34
      72 78.34
      72 78.34
15/05/2026 11:37:24.182 7   78.30
      7 78.30
      7 78.30
15/05/2026 11:36:35.002 19   78.30
      19 78.30
      19 78.30
15/05/2026 11:35:16.004 3   78.25
      3 78.25
      3 78.25
15/05/2026 11:35:10.859 1   78.26
      1 78.26
      1 78.26
15/05/2026 11:31:07.985 150   78.25
      150 78.25
      150 78.25
15/05/2026 11:30:01.458 15   78.24
      15 78.24
      15 78.24
15/05/2026 11:25:08.246 59   78.32
      59 78.32
      59 78.32
15/05/2026 11:20:22.820 4   78.29
      4 78.29
      4 78.29
15/05/2026 11:14:11.026 25   78.27
      25 78.27
      25 78.27
15/05/2026 11:13:54.697 1   78.27
      1 78.27
      1 78.27
15/05/2026 11:09:31.082 123   78.25
      123 78.25
      123 78.25
15/05/2026 11:06:08.646 10   78.22
      10 78.22
      10 78.22
15/05/2026 10:59:44.645 9   78.33
      9 78.33
      9 78.33
15/05/2026 10:58:53.311 8   78.38
      8 78.38
      8 78.38
15/05/2026 10:55:55.345 1   78.45
      1 78.45
      1 78.45
15/05/2026 10:55:41.417 1   78.44
      1 78.44
      1 78.44
15/05/2026 10:54:40.188 25   78.41
      25 78.41
      25 78.41
15/05/2026 10:51:45.740 3   78.42
      3 78.42
      3 78.42
15/05/2026 10:51:15.491 1   78.44
      1 78.44
      1 78.44
15/05/2026 10:49:27.917 1   78.37
      1 78.37
      1 78.37
15/05/2026 10:42:43.400 10   78.36
      10 78.36
      10 78.36
15/05/2026 10:41:26.383 25   78.38
      25 78.38
      25 78.38
15/05/2026 10:40:04.317 31   78.32
      31 78.32
      31 78.32
15/05/2026 10:39:57.858 1   78.32
      1 78.32
      1 78.32
15/05/2026 10:38:25.311 1   78.25
      1 78.25
      1 78.25
15/05/2026 10:37:34.903 43   78.19
      43 78.19
      43 78.19
15/05/2026 10:32:51.340 25   78.37
      25 78.37
      25 78.37
15/05/2026 10:31:12.223 3   78.44
      3 78.44
      3 78.44
15/05/2026 10:30:13.582 1   78.43
      1 78.43
      1 78.43
15/05/2026 10:30:05.187 1   78.41
      1 78.41
      1 78.41
15/05/2026 10:29:06.314 30   78.36
      30 78.36
      30 78.36
15/05/2026 10:28:14.083 71   78.36
      71 78.36
      71 78.36
15/05/2026 10:27:40.126 1   78.42
      1 78.42
      1 78.42
15/05/2026 10:27:30.937 500   78.41
      500 78.41
      500 78.41
15/05/2026 10:27:05.890 120   78.36
      120 78.36
      120 78.36
15/05/2026 10:25:54.478 30   78.38
      30 78.38
      30 78.38
15/05/2026 10:24:10.503 7   78.42
      7 78.42
      7 78.42
15/05/2026 10:21:29.777 189   78.43
      189 78.43
      189 78.43
15/05/2026 10:17:16.031 3   78.48
      3 78.48
      3 78.48
15/05/2026 10:17:09.333 25   78.48
      25 78.48
      25 78.48
15/05/2026 10:16:55.139 3   78.50
      3 78.50
      3 78.50
15/05/2026 10:15:10.843 26   78.47
      26 78.47
      26 78.47
15/05/2026 10:14:47.480 29   78.51
      29 78.51
      29 78.51
15/05/2026 10:10:56.686 78   78.36
      78 78.36
      78 78.36
15/05/2026 10:10:07.088 2   78.37
      2 78.37
      2 78.37
15/05/2026 10:09:57.186 25   78.37
      25 78.37
      25 78.37
15/05/2026 10:09:13.823 3   78.38
      3 78.38
      3 78.38
15/05/2026 10:08:50.229 30   78.37
      30 78.37
      30 78.37
15/05/2026 10:06:19.288 13   78.40
      13 78.40
      13 78.40
15/05/2026 10:05:55.068 1   78.44
      1 78.44
      1 78.44
15/05/2026 10:05:42.835 1   78.43
      1 78.43
      1 78.43
15/05/2026 10:04:08.586 1   78.42
      1 78.42
      1 78.42
15/05/2026 09:53:45.751 3   78.32
      3 78.32
      3 78.32
15/05/2026 09:53:24.268 1   78.36
      1 78.36
      1 78.36
15/05/2026 09:53:16.137 10   78.35
      10 78.35
      10 78.35
15/05/2026 09:47:14.186 28   78.51
      28 78.51
      28 78.51
15/05/2026 09:45:42.718 2   78.48
      2 78.48
      2 78.48
15/05/2026 09:45:04.691 2   78.48
      2 78.48
      2 78.48
15/05/2026 09:36:44.718 100   78.43
      100 78.43
      100 78.43
15/05/2026 09:35:13.477 1   78.49
      1 78.49
      1 78.49
15/05/2026 09:35:07.177 101   78.49
      101 78.49
      101 78.49
15/05/2026 09:34:55.423 5   78.53
      5 78.53
      5 78.53
15/05/2026 09:34:00.065 2   78.54
      2 78.54
      2 78.54
15/05/2026 09:33:56.465 45   78.52
      45 78.52
      45 78.52
15/05/2026 09:30:23.863 11   78.60
      11 78.60
      11 78.60
15/05/2026 09:30:12.989 66   78.60
      66 78.60
      66 78.60
15/05/2026 09:30:08.316 445   78.60
      445 78.60
      445 78.60
15/05/2026 09:29:54.607 150   78.60
      150 78.60
      150 78.60
15/05/2026 09:28:15.559 1   78.59
      1 78.59
      1 78.59
15/05/2026 09:28:01.944 50   78.60
      50 78.60
      50 78.60
15/05/2026 09:23:16.439 3   78.66
      3 78.66
      3 78.66
15/05/2026 09:22:45.402 2   78.65
      2 78.65
      2 78.65
15/05/2026 09:21:46.053 300   78.64
      300 78.64
      300 78.64
15/05/2026 09:21:10.820 1   78.62
      1 78.62
      1 78.62
15/05/2026 09:19:47.837 1   78.68
      1 78.68
      1 78.68
15/05/2026 09:13:14.897 192   78.80
      192 78.80
      192 78.80
15/05/2026 09:12:21.022 50   78.80
      50 78.80
      50 78.80
15/05/2026 09:12:04.332 80   78.75
      80 78.75
      80 78.75
15/05/2026 09:09:08.367 100   78.52
      100 78.52
      100 78.52
15/05/2026 09:05:11.927 125   78.60
      125 78.60
      125 78.60
15/05/2026 09:03:55.360 1   78.58
      1 78.58
      1 78.58
15/05/2026 09:03:42.487 8   78.48
      8 78.48
      8 78.48
15/05/2026 09:02:45.623 50   78.46
      50 78.46
      50 78.46
15/05/2026 09:02:45.529 334   78.46
      334 78.46
      334 78.46
15/05/2026 09:02:28.284 35   78.55
      35 78.55
      35 78.55
15/05/2026 09:02:01.174 17   78.58
      12 78.58
      17 78.58
      5 78.58
15/05/2026 09:00:27.666 753   78.66
      1 78.66
      1 78.66
      163 78.66
      748 78.66
      1 78.66
      1 78.66
      200 78.66
      200 78.66
      1 78.66
      190 78.66
15/05/2026 08:53:16.954 4   78.00
      4 78.00
      4 78.00
15/05/2026 08:44:06.427 10   78.03
      10 78.03
      10 78.03
15/05/2026 08:43:51.916 1   78.21
      1 78.21
      1 78.21
15/05/2026 08:35:13.774 1   78.25
      1 78.25
      1 78.25
15/05/2026 08:31:48.389 1   78.03
      1 78.03
      1 78.03
15/05/2026 08:24:48.466 70   78.25
      70 78.25
      70 78.25
15/05/2026 08:24:45.629 3   78.25
      3 78.25
      3 78.25
15/05/2026 08:24:27.983 70   78.25
      70 78.25
      70 78.25

    > >>

Copyright © 2026 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)