Tradegate BSX

TotalEnergies SE

1029

918

78.64

Date	Time	Volume	Order Volume	Price
02/04/2026	18:48:37.586	5		78.64
			5	78.64
			5	78.64
02/04/2026	18:47:53.922	1		79.00
			1	79.00
			1	79.00
02/04/2026	18:44:42.518	1		79.00
			1	79.00
			1	79.00
02/04/2026	18:39:58.135	1		78.64
			1	78.64
			1	78.64
02/04/2026	18:34:56.463	19		79.00
			19	79.00
			19	79.00
02/04/2026	18:34:18.640	1		79.00
			1	79.00
			1	79.00
02/04/2026	18:32:54.447	200		78.80
			200	78.80
			200	78.80
02/04/2026	18:32:21.172	200		78.79
			50	78.79
			150	78.79
			200	78.79
02/04/2026	18:31:24.653	6		78.61
			6	78.61
			6	78.61
02/04/2026	18:31:16.043	1		78.61
			1	78.61
			1	78.61
02/04/2026	18:31:08.480	75		78.77
			50	78.77
			25	78.77
			75	78.77
02/04/2026	18:30:28.048	5		78.77
			5	78.77
			5	78.77
02/04/2026	18:28:58.650	7		78.77
			7	78.77
			7	78.77
02/04/2026	18:27:33.508	45		78.31
			25	78.31
			20	78.31
			45	78.31
02/04/2026	18:27:00.080	1		78.79
			1	78.79
			1	78.79
02/04/2026	18:25:04.722	200		78.79
			200	78.79
			200	78.79
02/04/2026	18:24:53.662	1		78.80
			1	78.80
			1	78.80
02/04/2026	18:24:20.633	143		78.80
			143	78.80
			143	78.80
02/04/2026	18:24:01.139	3		78.71
			3	78.71
			3	78.71
02/04/2026	18:23:56.372	1		78.80
			1	78.80
			1	78.80
02/04/2026	18:22:50.255	1		78.80
			1	78.80
			1	78.80
02/04/2026	18:22:06.264	1		78.80
			1	78.80
			1	78.80
02/04/2026	18:21:56.037	1		78.80
			1	78.80
			1	78.80
02/04/2026	18:21:38.808	500		78.60
			500	78.60
			500	78.60
02/04/2026	18:21:12.715	500		78.60
			500	78.60
			500	78.60
02/04/2026	18:20:13.731	450		78.05
			450	78.05
			450	78.05
02/04/2026	18:19:35.524	150		78.05
			150	78.05
			150	78.05
02/04/2026	18:19:34.812	300		78.05
			300	78.05
			300	78.05
02/04/2026	18:19:14.475	300		78.60
			300	78.60
			300	78.60
02/04/2026	18:19:01.434	3		78.05
			3	78.05
			3	78.05
02/04/2026	18:18:42.996	88		78.05
			2	78.05
			88	78.05
			86	78.05
02/04/2026	18:18:04.596	302		78.05
			51	78.05
			251	78.05
			302	78.05
02/04/2026	18:17:46.103	1		78.80
			1	78.80
			1	78.80
02/04/2026	18:15:55.902	500		78.50
			500	78.50
			500	78.50
02/04/2026	18:15:23.482	99		78.50
			99	78.50
			99	78.50
02/04/2026	18:15:15.192	51		78.31
			51	78.31
			51	78.31
02/04/2026	18:15:05.058	350		78.39
			59	78.39
			350	78.39
			51	78.39
			240	78.39
02/04/2026	18:14:37.591	130		78.40
			130	78.40
			130	78.40
02/04/2026	18:14:37.289	20		78.40
			20	78.40
			19	78.40
			1	78.40
02/04/2026	18:14:32.330	745		78.02
			745	78.02
			694	78.02
			51	78.02
02/04/2026	18:14:11.882	65		78.48
			65	78.48
			65	78.48
02/04/2026	18:12:04.551	130		78.70
			130	78.70
			130	78.70
02/04/2026	18:09:43.246	130		78.50
			130	78.50
			130	78.50
02/04/2026	18:09:42.101	130		78.50
			130	78.50
			130	78.50
02/04/2026	18:09:41.991	50		78.50
			50	78.50
			50	78.50
02/04/2026	18:09:41.622	30		78.48
			30	78.48
			30	78.48
02/04/2026	18:09:36.818	735		78.21
			51	78.21
			684	78.21
			735	78.21
02/04/2026	18:09:23.415	65		78.56
			65	78.56
			65	78.56
02/04/2026	18:07:13.182	1		78.72
			1	78.72
			1	78.72
02/04/2026	18:06:24.428	51		78.63
			51	78.63
			16	78.63
			35	78.63
02/04/2026	18:06:15.031	65		78.64
			65	78.64
			65	78.64
02/04/2026	18:04:13.041	1		78.93
			1	78.93
			1	78.93
02/04/2026	18:02:41.281	1		78.97
			1	78.97
			1	78.97
02/04/2026	18:01:31.451	3		78.64
			3	78.64
			3	78.64
02/04/2026	18:01:21.425	1		78.94
			1	78.94
			1	78.94
02/04/2026	18:00:42.261	125		78.73
			125	78.73
			125	78.73
02/04/2026	18:00:38.933	2		78.73
			2	78.73
			2	78.73
02/04/2026	17:59:32.619	1		78.77
			1	78.77
			1	78.77
02/04/2026	17:59:21.853	11		78.64
			11	78.64
			11	78.64
02/04/2026	17:59:11.070	5		78.64
			5	78.64
			5	78.64
02/04/2026	17:59:10.320	65		78.64
			65	78.64
			65	78.64
02/04/2026	17:58:41.365	65		78.64
			65	78.64
			65	78.64
02/04/2026	17:58:41.302	65		78.64
			65	78.64
			65	78.64
02/04/2026	17:58:33.122	2		78.98
			2	78.98
			2	78.98
02/04/2026	17:58:31.005	1		78.64
			1	78.64
			1	78.64
02/04/2026	17:56:57.811	50		79.01
			50	79.01
			50	79.01
02/04/2026	17:56:12.911	100		78.80
			100	78.80
			100	78.80
02/04/2026	17:55:59.658	130		78.70
			130	78.70
			130	78.70
02/04/2026	17:55:59.294	51		78.71
			51	78.71
			51	78.71
02/04/2026	17:54:52.043	111		78.77
			111	78.77
			81	78.77
			30	78.77
02/04/2026	17:52:38.441	22		78.73
			22	78.73
			22	78.73
02/04/2026	17:49:31.852	125		78.97
			125	78.97
			125	78.97
02/04/2026	17:49:05.640	125		78.96
			125	78.96
			125	78.96
02/04/2026	17:48:34.315	90		78.93
			90	78.93
			90	78.93
02/04/2026	17:48:33.851	2		78.93
			2	78.93
			2	78.93
02/04/2026	17:48:18.445	25		78.39
			25	78.39
			25	78.39
02/04/2026	17:48:18.207	125		78.39
			50	78.39
			60	78.39
			15	78.39
			125	78.39
02/04/2026	17:48:18.051	87		78.39
			80	78.39
			25	78.39
			7	78.39
			62	78.39
02/04/2026	17:47:40.306	130		78.77
			130	78.77
			130	78.77
02/04/2026	17:47:33.111	51		78.76
			51	78.76
			51	78.76
02/04/2026	17:47:31.014	231		78.75
			3	78.75
			168	78.75
			60	78.75
			181	78.75
			50	78.75
02/04/2026	17:46:08.333	130		79.02
			130	79.02
			130	79.02
02/04/2026	17:46:05.342	8		78.80
			8	78.80
			8	78.80
02/04/2026	17:46:00.517	535		78.80
			125	78.80
			1	78.80
			100	78.80
			309	78.80
			535	78.80
02/04/2026	17:44:31.855	125		79.01
			125	79.01
			125	79.01
02/04/2026	17:42:56.632	1		79.29
			1	79.29
			1	79.29
02/04/2026	17:42:04.139	11		79.01
			11	79.01
			11	79.01
02/04/2026	17:42:04.004	115		79.01
			115	79.01
			115	79.01
02/04/2026	17:42:02.496	125		79.01
			125	79.01
			125	79.01
02/04/2026	17:41:54.302	130		79.31
			130	79.31
			130	79.31
02/04/2026	17:41:41.695	130		79.39
			130	79.39
			130	79.39
02/04/2026	17:38:15.590	1		79.69
			1	79.69
			1	79.69
02/04/2026	17:35:43.426	98		79.46
			98	79.46
			98	79.46
02/04/2026	17:35:31.424	3		79.39
			3	79.39
			3	79.39
02/04/2026	17:35:21.768	13		79.38
			4	79.38
			1	79.38
			4	79.38
			12	79.38
			4	79.38
			1	79.38
02/04/2026	17:28:36.288	200		79.55
			200	79.55
			200	79.55
02/04/2026	17:28:06.117	80		79.57
			80	79.57
			80	79.57
02/04/2026	17:27:33.127	125		79.54
			125	79.54
			125	79.54
02/04/2026	17:27:28.224	1		79.55
			1	79.55
			1	79.55
02/04/2026	17:26:48.124	70		79.55
			70	79.55
			70	79.55
02/04/2026	17:25:46.870	17		79.64
			17	79.64
			17	79.64
02/04/2026	17:25:12.313	1		79.67
			1	79.67
			1	79.67
02/04/2026	17:24:19.092	25		79.66
			25	79.66
			25	79.66
02/04/2026	17:24:07.724	1		79.66
			1	79.66
			1	79.66
02/04/2026	17:24:01.481	3		79.65
			3	79.65
			3	79.65
02/04/2026	17:24:00.323	1		79.66
			1	79.66
			1	79.66
02/04/2026	17:23:34.009	1		79.66
			1	79.66
			1	79.66
02/04/2026	17:23:25.587	406		79.65
			406	79.65
			406	79.65
02/04/2026	17:22:16.938	1		79.71
			1	79.71
			1	79.71
02/04/2026	17:21:22.809	3		79.70
			3	79.70
			3	79.70
02/04/2026	17:21:13.416	50		79.73
			50	79.73
			50	79.73
02/04/2026	17:20:52.946	2		79.68
			2	79.68
			2	79.68
02/04/2026	17:20:44.929	5		79.71
			5	79.71
			5	79.71
02/04/2026	17:20:41.291	1		79.74
			1	79.74
			1	79.74
02/04/2026	17:20:06.709	100		79.74
			100	79.74
			100	79.74
02/04/2026	17:19:04.657	13		79.74
			13	79.74
			13	79.74
02/04/2026	17:18:47.216	1		79.71
			1	79.71
			1	79.71
02/04/2026	17:18:19.546	21		79.71
			21	79.71
			21	79.71
02/04/2026	17:16:31.285	3		79.64
			3	79.64
			3	79.64
02/04/2026	17:16:15.388	2		79.63
			2	79.63
			2	79.63
02/04/2026	17:15:55.907	14		79.62
			14	79.62
			14	79.62
02/04/2026	17:12:51.184	8		79.65
			8	79.65
			8	79.65
02/04/2026	17:10:22.487	1		79.60
			1	79.60
			1	79.60
02/04/2026	17:10:06.899	3		79.57
			3	79.57
			3	79.57
02/04/2026	17:07:36.327	72		79.64
			72	79.64
			72	79.64
02/04/2026	17:07:26.006	20		79.64
			20	79.64
			20	79.64
02/04/2026	17:05:29.770	29		79.62
			29	79.62
			29	79.62
02/04/2026	17:05:09.625	25		79.61
			25	79.61
			25	79.61
02/04/2026	17:03:05.775	10		79.70
			10	79.70
			10	79.70
02/04/2026	17:02:40.382	1		79.66
			1	79.66
			1	79.66
02/04/2026	17:01:39.953	1		79.69
			1	79.69
			1	79.69
02/04/2026	17:00:59.036	56		79.63
			56	79.63
			56	79.63
02/04/2026	17:00:17.417	7		79.63
			7	79.63
			7	79.63
02/04/2026	16:59:47.639	50		79.64
			50	79.64
			50	79.64
02/04/2026	16:59:21.486	100		79.68
			100	79.68
			100	79.68
02/04/2026	16:58:30.893	10		79.60
			10	79.60
			10	79.60
02/04/2026	16:58:01.405	3		79.59
			3	79.59
			3	79.59
02/04/2026	16:57:50.932	1		79.59
			1	79.59
			1	79.59
02/04/2026	16:56:10.341	13		79.70
			13	79.70
			13	79.70
02/04/2026	16:55:33.088	2		79.66
			2	79.66
			2	79.66
02/04/2026	16:54:56.272	15		79.65
			15	79.65
			15	79.65
02/04/2026	16:54:10.910	1		79.70
			1	79.70
			1	79.70
02/04/2026	16:54:10.358	5		79.70
			5	79.70
			5	79.70
02/04/2026	16:53:19.364	37		79.67
			37	79.67
			37	79.67
02/04/2026	16:53:01.921	42		79.61
			42	79.61
			42	79.61
02/04/2026	16:52:32.151	7		79.61
			7	79.61
			7	79.61
02/04/2026	16:51:29.792	25		79.52
			25	79.52
			25	79.52
02/04/2026	16:51:07.834	1		79.53
			1	79.53
			1	79.53
02/04/2026	16:50:28.804	1		79.43
			1	79.43
			1	79.43
02/04/2026	16:49:16.104	110		79.46
			110	79.46
			110	79.46
02/04/2026	16:49:09.390	1		79.45
			1	79.45
			1	79.45
02/04/2026	16:49:02.168	1		79.48
			1	79.48
			1	79.48
02/04/2026	16:48:35.998	1		79.49
			1	79.49
			1	79.49
02/04/2026	16:48:26.346	1		79.50
			1	79.50
			1	79.50
02/04/2026	16:48:17.154	1		79.50
			1	79.50
			1	79.50
02/04/2026	16:46:44.419	73		79.47
			73	79.47
			73	79.47
02/04/2026	16:46:44.192	1		79.47
			1	79.47
			1	79.47
02/04/2026	16:46:35.903	13		79.44
			13	79.44
			13	79.44
02/04/2026	16:45:28.636	180		79.36
			180	79.36
			180	79.36
02/04/2026	16:45:10.118	1		79.35
			1	79.35
			1	79.35
02/04/2026	16:44:45.526	114		79.34
			114	79.34
			114	79.34
02/04/2026	16:44:44.464	18		79.33
			18	79.33
			18	79.33
02/04/2026	16:44:41.325	1		79.33
			1	79.33
			1	79.33
02/04/2026	16:44:29.336	1		79.34
			1	79.34
			1	79.34
02/04/2026	16:44:26.215	39		79.35
			39	79.35
			39	79.35
02/04/2026	16:42:46.758	1		79.45
			1	79.45
			1	79.45
02/04/2026	16:42:18.164	15		79.54
			15	79.54
			15	79.54
02/04/2026	16:41:25.547	1		79.47
			1	79.47
			1	79.47
02/04/2026	16:41:21.949	7		79.51
			7	79.51
			7	79.51
02/04/2026	16:40:31.631	1		79.46
			1	79.46
			1	79.46
02/04/2026	16:40:01.385	3		79.29
			3	79.29
			3	79.29
02/04/2026	16:39:30.432	1		79.33
			1	79.33
			1	79.33
02/04/2026	16:39:27.304	2		79.35
			2	79.35
			2	79.35
02/04/2026	16:38:17.847	14		79.26
			14	79.26
			14	79.26
02/04/2026	16:37:53.870	1		79.03
			1	79.03
			1	79.03
02/04/2026	16:36:49.638	1		79.03
			1	79.03
			1	79.03
02/04/2026	16:36:47.504	13		79.00
			1	79.00
			13	79.00
			12	79.00
02/04/2026	16:36:11.812	25		79.21
			25	79.21
			25	79.21
02/04/2026	16:35:46.263	1		79.46
			1	79.46
			1	79.46
02/04/2026	16:34:31.255	3		79.43
			3	79.43
			3	79.43
02/04/2026	16:34:24.745	2		79.47
			2	79.47
			2	79.47
02/04/2026	16:33:57.741	1		79.50
			1	79.50
			1	79.50
02/04/2026	16:33:35.843	1		79.50
			1	79.50
			1	79.50
02/04/2026	16:33:33.778	1		79.49
			1	79.49
			1	79.49
02/04/2026	16:33:27.148	1		79.52
			1	79.52
			1	79.52
02/04/2026	16:33:01.535	3		79.49
			3	79.49
			3	79.49
02/04/2026	16:32:58.515	13		79.51
			13	79.51
			13	79.51
02/04/2026	16:32:11.556	1		79.54
			1	79.54
			1	79.54
02/04/2026	16:28:27.171	2		79.56
			2	79.56
			2	79.56
02/04/2026	16:26:36.978	7		79.65
			7	79.65
			7	79.65
02/04/2026	16:25:52.627	3		79.63
			3	79.63
			3	79.63
02/04/2026	16:25:24.984	1		79.66
			1	79.66
			1	79.66
02/04/2026	16:25:01.154	4		79.58
			4	79.58
			4	79.58
02/04/2026	16:24:45.720	1		79.60
			1	79.60
			1	79.60
02/04/2026	16:24:36.017	1		79.59
			1	79.59
			1	79.59
02/04/2026	16:23:50.218	2		79.55
			2	79.55
			2	79.55
02/04/2026	16:23:40.667	2		79.56
			2	79.56
			2	79.56
02/04/2026	16:22:15.338	1		79.41
			1	79.41
			1	79.41
02/04/2026	16:22:01.271	3		79.42
			3	79.42
			3	79.42
02/04/2026	16:21:58.098	1		79.44
			1	79.44
			1	79.44
02/04/2026	16:21:48.163	1		79.47
			1	79.47
			1	79.47
02/04/2026	16:20:57.934	1		79.47
			1	79.47
			1	79.47
02/04/2026	16:20:54.963	10		79.47
			10	79.47
			10	79.47
02/04/2026	16:20:46.633	50		79.42
			50	79.42
			50	79.42
02/04/2026	16:20:36.727	650		79.42
			650	79.42
			650	79.42
02/04/2026	16:20:18.993	2		79.41
			2	79.41
			2	79.41
02/04/2026	16:20:09.675	1		79.39
			1	79.39
			1	79.39
02/04/2026	16:19:59.570	1		79.38
			1	79.38
			1	79.38
02/04/2026	16:19:59.496	5		79.37
			5	79.37
			5	79.37
02/04/2026	16:19:34.452	1		79.32
			1	79.32
			1	79.32
02/04/2026	16:16:38.372	13		79.26
			13	79.26
			13	79.26
02/04/2026	16:16:30.342	50		79.25
			50	79.25
			50	79.25
02/04/2026	16:14:18.481	1		79.42
			1	79.42
			1	79.42
02/04/2026	16:13:01.481	3		79.46
			3	79.46
			3	79.46
02/04/2026	16:12:45.361	13		79.46
			13	79.46
			13	79.46
02/04/2026	16:11:52.837	13		79.44
			13	79.44
			13	79.44
02/04/2026	16:11:29.500	10		79.48
			10	79.48
			10	79.48
02/04/2026	16:11:06.186	10		79.52
			10	79.52
			10	79.52
02/04/2026	16:10:58.325	200		79.50
			200	79.50
			200	79.50
02/04/2026	16:10:17.034	800		79.50
			800	79.50
			800	79.50
02/04/2026	16:09:32.390	200		79.50
			200	79.50
			200	79.50
02/04/2026	16:09:26.415	800		79.50
			800	79.50
			800	79.50
02/04/2026	16:09:13.843	100		79.50
			100	79.50
			100	79.50
02/04/2026	16:09:02.249	1		79.57
			1	79.57
			1	79.57
02/04/2026	16:08:59.340	48		79.55
			48	79.55
			48	79.55
02/04/2026	16:08:20.549	489		79.60
			489	79.60
			489	79.60
02/04/2026	16:08:09.533	100		79.63
			100	79.63
			100	79.63
02/04/2026	16:08:02.549	20		79.64
			20	79.64
			20	79.64
02/04/2026	16:06:52.071	150		79.73
			150	79.73
			150	79.73
02/04/2026	16:06:13.017	19		79.75
			19	79.75
			19	79.75
02/04/2026	16:05:49.793	20		79.77
			20	79.77
			20	79.77
02/04/2026	16:05:12.134	1		79.78
			1	79.78
			1	79.78
02/04/2026	16:04:48.625	2		79.79
			2	79.79
			2	79.79
02/04/2026	16:03:46.918	63		79.82
			63	79.82
			63	79.82
02/04/2026	16:02:18.859	6		79.80
			6	79.80
			6	79.80
02/04/2026	16:02:16.191	200		79.78
			200	79.78
			200	79.78
02/04/2026	16:02:14.214	800		79.79
			800	79.79
			800	79.79
02/04/2026	16:01:01.475	3		79.85
			3	79.85
			3	79.85
02/04/2026	16:00:45.906	1		79.86
			1	79.86
			1	79.86
02/04/2026	16:00:04.867	1		79.80
			1	79.80
			1	79.80
02/04/2026	16:00:00.681	1		79.80
			1	79.80
			1	79.80
02/04/2026	15:59:03.657	750		79.84
			750	79.84
			750	79.84
02/04/2026	15:57:26.922	1		79.84
			1	79.84
			1	79.84
02/04/2026	15:57:22.426	89		79.83
			89	79.83
			89	79.83
02/04/2026	15:57:20.395	100		79.85
			100	79.85
			100	79.85
02/04/2026	15:56:25.166	500		79.80
			500	79.80
			500	79.80
02/04/2026	15:55:48.253	450		79.86
			450	79.86
			450	79.86
02/04/2026	15:55:27.638	3		79.86
			3	79.86
			3	79.86
02/04/2026	15:55:11.333	1		79.85
			1	79.85
			1	79.85
02/04/2026	15:54:39.319	1		79.88
			1	79.88
			1	79.88
02/04/2026	15:54:33.515	126		79.86
			126	79.86
			126	79.86
02/04/2026	15:54:18.412	1		79.87
			1	79.87
			1	79.87
02/04/2026	15:50:56.073	4		79.93
			4	79.93
			4	79.93
02/04/2026	15:48:48.523	1		79.85
			1	79.85
			1	79.85
02/04/2026	15:47:58.992	1		79.90
			1	79.90
			1	79.90
02/04/2026	15:47:39.187	1		79.89
			1	79.89
			1	79.89
02/04/2026	15:47:12.814	1		79.95
			1	79.95
			1	79.95
02/04/2026	15:47:10.850	50		79.96
			50	79.96
			50	79.96
02/04/2026	15:46:59.584	55		80.00
			55	80.00
			55	80.00
02/04/2026	15:45:48.616	5		80.15
			5	80.15
			5	80.15
02/04/2026	15:44:13.544	50		80.20
			50	80.20
			50	80.20
02/04/2026	15:43:35.345	76		80.16
			76	80.16
			76	80.16
02/04/2026	15:42:09.618	1		80.20
			1	80.20
			1	80.20
02/04/2026	15:41:56.058	1		80.19
			1	80.19
			1	80.19
02/04/2026	15:41:03.975	1		80.25
			1	80.25
			1	80.25
02/04/2026	15:40:11.643	2		80.20
			2	80.20
			2	80.20
02/04/2026	15:39:32.390	25		80.13
			25	80.13
			25	80.13
02/04/2026	15:39:01.501	3		80.09
			3	80.09
			3	80.09
02/04/2026	15:38:52.331	150		80.08
			150	80.08
			150	80.08
02/04/2026	15:38:34.249	1		80.12
			1	80.12
			1	80.12
02/04/2026	15:38:14.115	1		80.06
			1	80.06
			1	80.06
02/04/2026	15:37:38.833	1		80.12
			1	80.12
			1	80.12
02/04/2026	15:37:26.514	1		80.06
			1	80.06
			1	80.06
02/04/2026	15:36:32.099	3		80.05
			3	80.05
			3	80.05
02/04/2026	15:36:28.897	2		80.07
			2	80.07
			2	80.07
02/04/2026	15:35:58.702	1		80.10
			1	80.10
			1	80.10
02/04/2026	15:35:56.464	50		80.11
			50	80.11
			50	80.11
02/04/2026	15:35:18.084	100		80.11
			100	80.11
			100	80.11
02/04/2026	15:35:02.416	1		80.13
			1	80.13
			1	80.13
02/04/2026	15:35:01.410	169		80.10
			50	80.10
			38	80.10
			20	80.10
			169	80.10
			61	80.10
02/04/2026	15:34:47.944	165		80.05
			150	80.05
			165	80.05
			15	80.05
02/04/2026	15:34:43.513	2		80.04
			2	80.04
			2	80.04
02/04/2026	15:34:11.499	1		80.00
			1	80.00
			1	80.00
02/04/2026	15:33:58.412	596		80.00
			596	80.00
			596	80.00
02/04/2026	15:33:58.192	750		80.00
			750	80.00
			120	80.00
			120	80.00
			150	80.00
			360	80.00
02/04/2026	15:33:48.486	750		80.00
			750	80.00
			284	80.00
			466	80.00
02/04/2026	15:33:35.983	750		80.00
			128	80.00
			10	80.00
			90	80.00
			75	80.00
			292	80.00
			25	80.00
			40	80.00
			54	80.00
			750	80.00
			36	80.00
02/04/2026	15:33:19.438	750		80.00
			750	80.00
			50	80.00
			498	80.00
			10	80.00
			100	80.00
			33	80.00
			30	80.00
			27	80.00
			2	80.00
02/04/2026	15:31:10.522	50		79.87
			50	79.87
			50	79.87
02/04/2026	15:30:34.190	50		79.83
			50	79.83
			50	79.83
02/04/2026	15:30:33.149	1		79.85
			1	79.85
			1	79.85
02/04/2026	15:30:31.445	3		79.81
			3	79.81
			3	79.81
02/04/2026	15:30:11.647	3		79.84
			3	79.84
			3	79.84
02/04/2026	15:29:53.101	1		79.97
			1	79.97
			1	79.97
02/04/2026	15:27:15.289	21		79.87
			21	79.87
			21	79.87
02/04/2026	15:25:12.071	155		79.88
			155	79.88
			155	79.88
02/04/2026	15:24:32.422	7		79.88
			7	79.88
			7	79.88
02/04/2026	15:24:24.747	20		79.87
			20	79.87
			20	79.87
02/04/2026	15:24:20.541	1		79.89
			1	79.89
			1	79.89
02/04/2026	15:24:15.045	2		79.88
			2	79.88
			2	79.88
02/04/2026	15:22:39.245	1		79.89
			1	79.89
			1	79.89
02/04/2026	15:20:56.266	7		79.92
			7	79.92
			7	79.92
02/04/2026	15:20:49.421	25		79.91
			25	79.91
			25	79.91
02/04/2026	15:19:54.770	247		79.90
			247	79.90
			247	79.90
02/04/2026	15:19:44.757	750		79.90
			750	79.90
			750	79.90
02/04/2026	15:19:31.394	3		79.90
			3	79.90
			3	79.90
02/04/2026	15:19:19.010	2		79.92
			2	79.92
			2	79.92
02/04/2026	15:17:52.567	2		79.91
			2	79.91
			2	79.91
02/04/2026	15:16:41.696	50		79.88
			50	79.88
			50	79.88
02/04/2026	15:15:14.145	20		79.93
			20	79.93
			20	79.93
02/04/2026	15:14:48.600	36		79.96
			36	79.96
			36	79.96
02/04/2026	15:14:33.747	25		79.96
			25	79.96
			25	79.96
02/04/2026	15:13:33.585	105		79.98
			105	79.98
			105	79.98
02/04/2026	15:13:22.972	2		79.96
			2	79.96
			2	79.96
02/04/2026	15:12:32.410	30		79.96
			30	79.96
			30	79.96
02/04/2026	15:11:57.294	13		79.95
			13	79.95
			13	79.95
02/04/2026	15:11:46.046	290		79.95
			290	79.95
			290	79.95

> >>

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 567.00
Ask: 1 568.50
Volume: 46 266
-0.57%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/04/2026 @ 18:51:19

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice