THALES S.A.

73

72

227.50

Date Time Volume Order Volume Price
30/12/2025 13:59:51.449 4   227.50
      4 227.50
      4 227.50
30/12/2025 13:58:04.326 1   227.60
      1 227.60
      1 227.60
30/12/2025 13:54:37.931 86   227.30
      86 227.30
      86 227.30
30/12/2025 13:49:19.198 7   227.40
      7 227.40
      7 227.40
30/12/2025 13:45:22.487 17   227.30
      17 227.30
      17 227.30
30/12/2025 13:43:47.867 1   227.40
      1 227.40
      1 227.40
30/12/2025 13:27:50.360 1   227.20
      1 227.20
      1 227.20
30/12/2025 13:25:07.466 1   227.20
      1 227.20
      1 227.20
30/12/2025 13:16:50.125 100   227.50
      100 227.50
      100 227.50
30/12/2025 13:14:12.159 100   227.30
      100 227.30
      100 227.30
30/12/2025 12:59:56.948 1   227.70
      1 227.70
      1 227.70
30/12/2025 12:57:47.734 10   227.60
      10 227.60
      10 227.60
30/12/2025 12:31:51.889 57   227.40
      57 227.40
      57 227.40
30/12/2025 12:26:02.973 1   227.50
      1 227.50
      1 227.50
30/12/2025 12:05:13.500 3   227.60
      3 227.60
      3 227.60
30/12/2025 12:04:11.048 1   227.50
      1 227.50
      1 227.50
30/12/2025 11:43:35.999 1   227.40
      1 227.40
      1 227.40
30/12/2025 11:42:14.678 4   227.40
      4 227.40
      4 227.40
30/12/2025 11:39:24.202 2   227.40
      2 227.40
      2 227.40
30/12/2025 11:35:51.927 2   227.20
      2 227.20
      2 227.20
30/12/2025 11:31:44.649 1   227.20
      1 227.20
      1 227.20
30/12/2025 11:27:42.340 8   227.30
      8 227.30
      8 227.30
30/12/2025 11:25:36.798 18   227.40
      18 227.40
      18 227.40
30/12/2025 11:24:36.427 1   227.40
      1 227.40
      1 227.40
30/12/2025 11:18:26.920 3   227.20
      3 227.20
      3 227.20
30/12/2025 11:18:02.243 1   227.40
      1 227.40
      1 227.40
30/12/2025 11:17:54.395 1   227.40
      1 227.40
      1 227.40
30/12/2025 11:08:24.558 10   227.10
      10 227.10
      10 227.10
30/12/2025 11:02:16.015 5   227.10
      5 227.10
      5 227.10
30/12/2025 10:57:41.485 16   227.10
      16 227.10
      16 227.10
30/12/2025 10:44:21.062 4   226.90
      4 226.90
      4 226.90
30/12/2025 10:39:03.418 1   227.10
      1 227.10
      1 227.10
30/12/2025 10:34:04.550 40   226.80
      40 226.80
      40 226.80
30/12/2025 10:29:21.101 8   226.70
      8 226.70
      8 226.70
30/12/2025 10:28:09.490 151   227.00
      100 227.00
      151 227.00
      51 227.00
30/12/2025 10:27:23.698 100   227.00
      100 227.00
      100 227.00
30/12/2025 10:24:54.685 1   226.90
      1 226.90
      1 226.90
30/12/2025 10:16:41.304 3   227.30
      3 227.30
      3 227.30
30/12/2025 10:06:19.573 4   227.60
      4 227.60
      4 227.60
30/12/2025 09:59:57.429 3   227.40
      3 227.40
      3 227.40
30/12/2025 09:59:26.636 2   227.60
      2 227.60
      2 227.60
30/12/2025 09:45:29.007 1   227.30
      1 227.30
      1 227.30
30/12/2025 09:44:09.738 1   227.20
      1 227.20
      1 227.20
30/12/2025 09:43:52.354 20   227.10
      20 227.10
      20 227.10
30/12/2025 09:43:38.349 1   227.30
      1 227.30
      1 227.30
30/12/2025 09:38:27.505 40   227.40
      40 227.40
      40 227.40
30/12/2025 09:37:57.530 3   227.30
      3 227.30
      3 227.30
30/12/2025 09:37:41.119 1   227.50
      1 227.50
      1 227.50
30/12/2025 09:34:26.846 5   227.30
      5 227.30
      5 227.30
30/12/2025 09:34:21.284 1   227.40
      1 227.40
      1 227.40
30/12/2025 09:32:43.131 1   227.50
      1 227.50
      1 227.50
30/12/2025 09:29:23.834 1   227.40
      1 227.40
      1 227.40
30/12/2025 09:29:05.730 1   227.40
      1 227.40
      1 227.40
30/12/2025 09:28:29.552 70   227.20
      70 227.20
      70 227.20
30/12/2025 09:14:15.079 30   227.20
      30 227.20
      30 227.20
30/12/2025 09:04:57.420 3   227.90
      3 227.90
      3 227.90
30/12/2025 09:04:36.583 1   228.20
      1 228.20
      1 228.20
30/12/2025 09:04:04.894 1   228.20
      1 228.20
      1 228.20
30/12/2025 09:03:01.063 10   228.10
      10 228.10
      10 228.10
30/12/2025 09:02:10.026 4   228.00
      4 228.00
      4 228.00
30/12/2025 09:01:23.926 27   227.80
      27 227.80
      27 227.80
30/12/2025 08:51:47.018 1   226.30
      1 226.30
      1 226.30
30/12/2025 08:29:58.209 2   226.10
      2 226.10
      2 226.10
30/12/2025 08:25:58.218 4   226.20
      4 226.20
      4 226.20
30/12/2025 08:25:36.879 1   226.50
      1 226.50
      1 226.50
30/12/2025 08:25:30.343 1   226.50
      1 226.50
      1 226.50
30/12/2025 08:22:10.153 1   226.50
      1 226.50
      1 226.50
30/12/2025 08:07:09.094 4   226.50
      4 226.50
      4 226.50
30/12/2025 08:01:11.603 1   226.50
      1 226.50
      1 226.50
30/12/2025 07:49:58.457 24   226.10
      24 226.10
      24 226.10
30/12/2025 07:45:32.761 24   225.90
      24 225.90
      24 225.90
30/12/2025 07:30:14.253 3   225.80
      3 225.80
      3 225.80
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)