SAFRAN

204

187

285.50

Date Time Volume Order Volume Price
03/11/2026 21:59:54.088 1   285.50
      1 285.50
      1 285.50
03/11/2026 21:56:28.324 2   285.50
      2 285.50
      2 285.50
03/11/2026 21:50:34.328 2   285.50
      2 285.50
      2 285.50
03/11/2026 21:42:42.383 10   285.60
      10 285.60
      10 285.60
03/11/2026 21:41:07.244 12   284.70
      12 284.70
      12 284.70
03/11/2026 21:25:01.843 11   285.60
      11 285.60
      11 285.60
03/11/2026 21:24:53.723 20   285.10
      20 285.10
      20 285.10
03/11/2026 21:08:40.165 3   284.00
      3 284.00
      3 284.00
03/11/2026 20:39:05.104 20   284.70
      20 284.70
      20 284.70
03/11/2026 20:35:11.000 1   284.70
      1 284.70
      1 284.70
03/11/2026 20:35:10.943 3   284.70
      3 284.70
      3 284.70
03/11/2026 20:34:36.338 26   285.80
      26 285.80
      26 285.80
03/11/2026 20:34:31.821 24   285.20
      4 285.20
      20 285.20
      24 285.20
03/11/2026 20:34:07.102 20   284.80
      20 284.80
      20 284.80
03/11/2026 20:18:01.663 3   283.80
      3 283.80
      3 283.80
03/11/2026 20:17:28.586 1   284.80
      1 284.80
      1 284.80
03/11/2026 20:07:51.787 10   284.90
      10 284.90
      10 284.90
03/11/2026 20:07:39.731 20   284.50
      20 284.50
      20 284.50
03/11/2026 20:06:47.862 1   283.50
      1 283.50
      1 283.50
03/11/2026 19:58:24.018 1   284.70
      1 284.70
      1 284.70
03/11/2026 19:53:50.162 1   284.70
      1 284.70
      1 284.70
03/11/2026 19:42:54.565 13   283.70
      13 283.70
      13 283.70
03/11/2026 19:33:08.916 1   284.80
      1 284.80
      1 284.80
03/11/2026 19:32:22.936 1   284.80
      1 284.80
      1 284.80
03/11/2026 19:24:45.513 10   284.80
      10 284.80
      10 284.80
03/11/2026 19:24:19.345 1   284.70
      1 284.70
      1 284.70
03/11/2026 19:24:02.355 1   283.70
      1 283.70
      1 283.70
03/11/2026 19:13:06.923 3   283.80
      3 283.80
      3 283.80
03/11/2026 19:12:56.988 2   284.80
      2 284.80
      2 284.80
03/11/2026 19:11:10.612 1   284.80
      1 284.80
      1 284.80
03/11/2026 19:09:12.110 50   284.00
      5 284.00
      45 284.00
      50 284.00
03/11/2026 19:09:02.199 20   283.90
      20 283.90
      20 283.90
03/11/2026 19:08:51.453 4   283.80
      4 283.80
      4 283.80
03/11/2026 19:08:25.835 10   283.90
      10 283.90
      10 283.90
03/11/2026 18:47:42.304 5   283.90
      5 283.90
      5 283.90
03/11/2026 18:43:01.683 1   283.90
      1 283.90
      1 283.90
03/11/2026 18:36:26.846 8   283.90
      8 283.90
      8 283.90
03/11/2026 18:22:37.134 20   283.90
      20 283.90
      20 283.90
03/11/2026 18:22:19.148 20   284.00
      20 284.00
      20 284.00
03/11/2026 18:22:15.803 10   285.00
      5 285.00
      10 285.00
      5 285.00
03/11/2026 18:22:13.710 20   285.00
      20 285.00
      20 285.00
03/11/2026 18:22:04.305 20   285.10
      20 285.10
      20 285.10
03/11/2026 18:21:22.916 1   285.30
      1 285.30
      1 285.30
03/11/2026 18:18:34.784 3   285.40
      3 285.40
      3 285.40
03/11/2026 18:01:02.604 2   285.50
      2 285.50
      2 285.50
03/11/2026 17:51:57.555 1   285.30
      1 285.30
      1 285.30
03/11/2026 17:44:54.035 18   285.10
      18 285.10
      18 285.10
03/11/2026 17:38:36.457 17   284.80
      17 284.80
      17 284.80
03/11/2026 17:38:36.415 5   284.80
      5 284.80
      5 284.80
03/11/2026 17:37:17.128 2   285.90
      2 285.90
      2 285.90
03/11/2026 17:30:54.060 2   286.80
      1 286.80
      2 286.80
      1 286.80
03/11/2026 17:23:37.788 4   286.20
      4 286.20
      4 286.20
03/11/2026 17:21:09.809 2   286.00
      2 286.00
      2 286.00
03/11/2026 17:20:06.911 3   286.20
      3 286.20
      3 286.20
03/11/2026 17:19:47.967 18   286.30
      18 286.30
      18 286.30
03/11/2026 17:16:51.855 3   286.50
      3 286.50
      3 286.50
03/11/2026 17:09:29.648 50   287.50
      50 287.50
      50 287.50
03/11/2026 17:04:24.807 13   288.50
      13 288.50
      13 288.50
03/11/2026 16:40:23.727 5   289.50
      5 289.50
      5 289.50
03/11/2026 16:28:54.305 8   288.40
      8 288.40
      8 288.40
03/11/2026 16:21:05.985 13   288.50
      13 288.50
      13 288.50
03/11/2026 16:20:43.455 11   288.80
      11 288.80
      11 288.80
03/11/2026 16:16:47.064 11   288.60
      11 288.60
      11 288.60
03/11/2026 16:14:45.261 24   288.30
      10 288.30
      24 288.30
      14 288.30
03/11/2026 16:14:45.209 3   288.30
      3 288.30
      3 288.30
03/11/2026 16:12:39.711 1   289.10
      1 289.10
      1 289.10
03/11/2026 16:06:44.948 18   289.20
      18 289.20
      18 289.20
03/11/2026 16:06:30.808 3   289.20
      3 289.20
      3 289.20
03/11/2026 16:04:37.012 3   289.10
      3 289.10
      3 289.10
03/11/2026 16:04:30.908 1   289.20
      1 289.20
      1 289.20
03/11/2026 16:01:26.846 2   289.40
      2 289.40
      2 289.40
03/11/2026 16:00:12.034 3   289.70
      3 289.70
      3 289.70
03/11/2026 15:57:33.245 1   290.30
      1 290.30
      1 290.30
03/11/2026 15:55:44.972 1   290.40
      1 290.40
      1 290.40
03/11/2026 15:45:50.733 1   290.10
      1 290.10
      1 290.10
03/11/2026 15:39:58.249 18   290.00
      18 290.00
      18 290.00
03/11/2026 15:39:26.017 63   290.00
      63 290.00
      63 290.00
03/11/2026 15:38:04.651 9   290.00
      9 290.00
      9 290.00
03/11/2026 15:35:00.142 6   290.00
      6 290.00
      6 290.00
03/11/2026 15:29:31.478 8   289.70
      8 289.70
      8 289.70
03/11/2026 15:26:01.299 5   289.20
      5 289.20
      5 289.20
03/11/2026 15:25:45.336 1   289.50
      1 289.50
      1 289.50
03/11/2026 15:12:28.129 28   288.60
      28 288.60
      28 288.60
03/11/2026 15:10:51.782 4   288.50
      4 288.50
      4 288.50
03/11/2026 15:07:37.149 11   288.90
      11 288.90
      11 288.90
03/11/2026 15:04:52.838 3   290.00
      3 290.00
      3 290.00
03/11/2026 14:54:56.235 1   294.00
      1 294.00
      1 294.00
03/11/2026 14:54:36.906 3   293.80
      3 293.80
      3 293.80
03/11/2026 14:54:33.563 1   294.00
      1 294.00
      1 294.00
03/11/2026 14:53:18.878 2   294.30
      2 294.30
      2 294.30
03/11/2026 14:45:58.271 4   294.90
      4 294.90
      4 294.90
03/11/2026 14:41:19.339 2   294.40
      2 294.40
      2 294.40
03/11/2026 14:40:45.317 3   294.20
      3 294.20
      3 294.20
03/11/2026 14:39:32.605 20   293.20
      20 293.20
      20 293.20
03/11/2026 14:38:52.885 40   293.80
      40 293.80
      40 293.80
03/11/2026 14:38:34.991 50   293.50
      50 293.50
      50 293.50
03/11/2026 14:37:22.549 4   293.20
      4 293.20
      4 293.20
03/11/2026 14:34:54.199 2   293.40
      2 293.40
      2 293.40
03/11/2026 14:33:42.630 5   293.50
      5 293.50
      5 293.50
03/11/2026 14:33:38.192 2   293.40
      2 293.40
      2 293.40
03/11/2026 14:31:08.343 4   290.90
      4 290.90
      4 290.90
03/11/2026 14:30:47.672 8   290.00
      5 290.00
      8 290.00
      3 290.00
03/11/2026 14:30:02.780 1   288.70
      1 288.70
      1 288.70
03/11/2026 14:29:30.682 2   287.60
      2 287.60
      2 287.60
03/11/2026 14:27:53.664 1   286.10
      1 286.10
      1 286.10
03/11/2026 14:27:50.367 7   285.90
      7 285.90
      7 285.90
03/11/2026 14:21:51.931 1   285.60
      1 285.60
      1 285.60
03/11/2026 14:19:09.262 1   286.00
      1 286.00
      1 286.00
03/11/2026 14:18:35.391 4   285.80
      4 285.80
      4 285.80
03/11/2026 14:15:32.856 3   285.50
      3 285.50
      3 285.50
03/11/2026 14:15:21.031 1   285.60
      1 285.60
      1 285.60
03/11/2026 14:02:20.530 1   285.90
      1 285.90
      1 285.90
03/11/2026 13:55:26.801 18   286.20
      18 286.20
      18 286.20
03/11/2026 13:53:27.868 10   286.30
      10 286.30
      10 286.30
03/11/2026 13:53:17.776 2   286.30
      2 286.30
      2 286.30
03/11/2026 13:46:13.463 2   286.00
      2 286.00
      2 286.00
03/11/2026 13:42:51.997 15   286.00
      15 286.00
      15 286.00
03/11/2026 13:42:07.482 1   286.10
      1 286.10
      1 286.10
03/11/2026 13:34:10.127 6   286.00
      6 286.00
      6 286.00
03/11/2026 13:28:03.201 4   286.00
      4 286.00
      4 286.00
03/11/2026 13:13:09.170 1   284.30
      1 284.30
      1 284.30
03/11/2026 13:12:48.662 2   284.20
      2 284.20
      2 284.20
03/11/2026 12:12:08.211 1   285.00
      1 285.00
      1 285.00
03/11/2026 12:11:26.767 4   285.00
      4 285.00
      4 285.00
03/11/2026 12:11:18.189 6   284.90
      6 284.90
      6 284.90
03/11/2026 12:07:37.718 1   284.80
      1 284.80
      1 284.80
03/11/2026 12:07:19.326 1   284.50
      1 284.50
      1 284.50
03/11/2026 12:05:26.981 1   284.70
      1 284.70
      1 284.70
03/11/2026 11:58:14.012 30   284.20
      30 284.20
      30 284.20
03/11/2026 11:50:58.564 2   284.00
      2 284.00
      2 284.00
03/11/2026 11:42:02.857 3   284.00
      3 284.00
      3 284.00
03/11/2026 11:41:57.072 1   284.20
      1 284.20
      1 284.20
03/11/2026 11:36:19.410 1   283.90
      1 283.90
      1 283.90
03/11/2026 11:25:45.139 128   284.50
      29 284.50
      14 284.50
      1 284.50
      128 284.50
      1 284.50
      51 284.50
      9 284.50
      4 284.50
      2 284.50
      9 284.50
      8 284.50
03/11/2026 11:25:15.312 15   284.50
      7 284.50
      15 284.50
      8 284.50
03/11/2026 11:25:15.224 9   284.50
      9 284.50
      9 284.50
03/11/2026 11:25:15.148 2   284.50
      2 284.50
      2 284.50
03/11/2026 11:25:15.028 12   284.50
      12 284.50
      12 284.50
03/11/2026 11:25:14.982 21   284.50
      21 284.50
      21 284.50
03/11/2026 11:25:13.643 12   284.50
      12 284.50
      10 284.50
      2 284.50
03/11/2026 11:25:13.612 1   284.50
      1 284.50
      1 284.50
03/11/2026 11:20:28.147 13   284.20
      13 284.20
      13 284.20
03/11/2026 10:57:28.405 2   284.30
      2 284.30
      2 284.30
03/11/2026 10:45:56.927 1   284.40
      1 284.40
      1 284.40
03/11/2026 10:44:20.610 2   284.30
      2 284.30
      2 284.30
03/11/2026 10:42:51.402 12   284.10
      12 284.10
      12 284.10
03/11/2026 10:42:24.052 3   283.70
      3 283.70
      3 283.70
03/11/2026 10:41:34.574 4   284.00
      4 284.00
      4 284.00
03/11/2026 10:29:38.770 1   284.10
      1 284.10
      1 284.10
03/11/2026 10:14:08.454 1   285.30
      1 285.30
      1 285.30
03/11/2026 10:13:49.438 1   285.20
      1 285.20
      1 285.20
03/11/2026 10:09:43.033 2   285.20
      2 285.20
      2 285.20
03/11/2026 10:09:14.753 10   285.50
      10 285.50
      10 285.50
03/11/2026 10:06:40.552 4   285.40
      4 285.40
      4 285.40
03/11/2026 09:54:12.930 10   283.90
      10 283.90
      10 283.90
03/11/2026 09:45:00.559 10   284.00
      10 284.00
      10 284.00
03/11/2026 09:33:33.375 3   284.60
      3 284.60
      3 284.60
03/11/2026 09:33:04.996 1   284.70
      1 284.70
      1 284.70
03/11/2026 09:31:17.073 20   284.30
      20 284.30
      20 284.30
03/11/2026 09:30:16.070 1   284.40
      1 284.40
      1 284.40
03/11/2026 09:29:11.760 1   284.40
      1 284.40
      1 284.40
03/11/2026 09:25:42.663 2   284.80
      2 284.80
      2 284.80
03/11/2026 09:21:40.484 1   284.30
      1 284.30
      1 284.30
03/11/2026 09:13:14.156 1   284.60
      1 284.60
      1 284.60
03/11/2026 09:10:07.406 8   284.00
      8 284.00
      8 284.00
03/11/2026 09:09:32.901 4   284.30
      4 284.30
      4 284.30
03/11/2026 09:09:19.082 1   283.70
      1 283.70
      1 283.70
03/11/2026 09:09:11.490 1   283.70
      1 283.70
      1 283.70
03/11/2026 09:08:51.732 11   283.70
      11 283.70
      11 283.70
03/11/2026 08:55:48.684 1   284.10
      1 284.10
      1 284.10
03/11/2026 08:55:48.341 1   284.10
      1 284.10
      1 284.10
03/11/2026 08:55:32.707 3   283.10
      3 283.10
      3 283.10
03/11/2026 08:55:25.122 1   284.00
      1 284.00
      1 284.00
03/11/2026 08:35:33.277 1   282.50
      1 282.50
      1 282.50
03/11/2026 08:35:32.927 2   283.50
      2 283.50
      2 283.50
03/11/2026 08:26:27.506 20   282.90
      20 282.90
      20 282.90
03/11/2026 08:24:31.619 20   282.80
      20 282.80
      20 282.80
03/11/2026 08:23:40.344 2   282.90
      2 282.90
      2 282.90
03/11/2026 08:11:19.821 2   282.90
      2 282.90
      2 282.90
03/11/2026 08:06:41.237 1   282.70
      1 282.70
      1 282.70
03/11/2026 08:02:32.924 3   281.80
      3 281.80
      3 281.80
03/11/2026 08:02:15.378 1   281.70
      1 281.70
      1 281.70
03/11/2026 08:02:15.112 45   281.70
      45 281.70
      44 281.70
      1 281.70
03/11/2026 08:00:33.607 1   283.60
      1 283.60
      1 283.60
03/11/2026 08:00:04.688 8   283.70
      8 283.70
      8 283.70
03/11/2026 07:41:48.624 1   283.00
      1 283.00
      1 283.00
03/11/2026 07:41:48.561 5   284.00
      5 284.00
      5 284.00
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 CET (UTC+1)