Tradegate BSX

TotalEnergies SE

348

359

78.80

Date	Time	Volume	Order Volume	Price
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
15/05/2026	08:24:24.501	1		78.40
			1	78.40
			1	78.40
15/05/2026	08:23:20.845	5		78.40
			5	78.40
			5	78.40
15/05/2026	08:18:25.765	25		78.24
			25	78.24
			25	78.24
15/05/2026	08:15:15.515	1		78.24
			1	78.24
			1	78.24
15/05/2026	08:13:00.363	11		78.24
			11	78.24
			11	78.24
15/05/2026	08:10:45.770	3		78.15
			3	78.15
			3	78.15
15/05/2026	08:10:36.915	1		78.24
			1	78.24
			1	78.24
15/05/2026	08:08:20.683	2		78.24
			2	78.24
			2	78.24
15/05/2026	08:07:07.258	200		78.24
			200	78.24
			200	78.24
15/05/2026	08:06:18.381	70		78.25
			70	78.25
			70	78.25
15/05/2026	08:04:38.687	8		78.40
			8	78.40
			8	78.40
15/05/2026	08:03:48.521	3		78.29
			3	78.29
			3	78.29
15/05/2026	08:03:23.292	15		78.29
			15	78.29
			15	78.29
15/05/2026	08:03:17.159	5		78.29
			5	78.29
			5	78.29
15/05/2026	08:02:25.145	70		78.20
			70	78.20
			70	78.20
15/05/2026	08:00:25.254	4		78.03
			4	78.03
			4	78.03
15/05/2026	08:00:17.119	1		78.03
			1	78.03
			1	78.03
15/05/2026	08:00:16.106	8		78.20
			8	78.20
			8	78.20
15/05/2026	08:00:10.657	1		78.03
			1	78.03
			1	78.03
15/05/2026	08:00:06.705	23		78.20
			23	78.20
			23	78.20
15/05/2026	08:00:03.123	1		78.20
			1	78.20
			1	78.20
15/05/2026	08:00:03.052	18		78.03
			18	78.03
			18	78.03
15/05/2026	07:56:34.593	49		78.20
			49	78.20
			34	78.20
			15	78.20
15/05/2026	07:52:20.051	35		78.03
			35	78.03
			35	78.03
15/05/2026	07:51:55.884	70		77.87
			70	77.87
			70	77.87
15/05/2026	07:49:38.685	70		77.70
			70	77.70
			70	77.70
15/05/2026	07:44:39.298	70		77.70
			70	77.70
			70	77.70
15/05/2026	07:42:34.562	4		77.71
			4	77.71
			4	77.71
15/05/2026	07:32:30.963	75		77.60
			75	77.60
			70	77.60
			5	77.60
15/05/2026	07:30:11.881	262		77.53
			60	77.53
			2	77.53
			115	77.53
			70	77.53
			54	77.53
			15	77.53
			200	77.53
			8	77.53

<< <

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: 1 118.00
Ask: 1 123.60
Volume: 47 179
-2.01%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice