THALES S.A.

161

152

251.80

Date Time Volume Order Volume Price
16/02/2026 21:30:36.608 5   251.80
      5 251.80
      5 251.80
16/02/2026 21:03:36.895 2   252.60
      2 252.60
      2 252.60
16/02/2026 20:47:11.433 1   251.70
      1 251.70
      1 251.70
16/02/2026 20:44:20.939 2   251.70
      2 251.70
      2 251.70
16/02/2026 20:43:13.261 2   251.30
      2 251.30
      2 251.30
16/02/2026 20:42:47.147 21   252.20
      21 252.20
      21 252.20
16/02/2026 20:37:22.634 1   252.20
      1 252.20
      1 252.20
16/02/2026 20:36:24.893 1   251.30
      1 251.30
      1 251.30
16/02/2026 20:28:55.973 1   252.20
      1 252.20
      1 252.20
16/02/2026 20:28:08.882 1   252.30
      1 252.30
      1 252.30
16/02/2026 20:27:52.033 1   251.40
      1 251.40
      1 251.40
16/02/2026 20:26:57.871 1   251.30
      1 251.30
      1 251.30
16/02/2026 20:19:30.677 2   252.20
      2 252.20
      2 252.20
16/02/2026 20:17:21.878 4   252.20
      4 252.20
      4 252.20
16/02/2026 19:37:00.783 1   251.40
      1 251.40
      1 251.40
16/02/2026 19:24:13.958 1   251.40
      1 251.40
      1 251.40
16/02/2026 19:22:57.692 1   251.40
      1 251.40
      1 251.40
16/02/2026 19:11:16.052 1   251.40
      1 251.40
      1 251.40
16/02/2026 19:00:12.217 1   252.30
      1 252.30
      1 252.30
16/02/2026 18:59:20.370 1   252.30
      1 252.30
      1 252.30
16/02/2026 18:54:06.942 1   252.30
      1 252.30
      1 252.30
16/02/2026 18:45:31.767 3   251.40
      3 251.40
      3 251.40
16/02/2026 18:45:06.761 1   252.40
      1 252.40
      1 252.40
16/02/2026 18:16:34.002 4   251.40
      4 251.40
      4 251.40
16/02/2026 17:44:36.545 1   252.20
      1 252.20
      1 252.20
16/02/2026 17:27:59.774 1   251.20
      1 251.20
      1 251.20
16/02/2026 17:15:20.492 1   251.30
      1 251.30
      1 251.30
16/02/2026 17:08:05.896 1   250.90
      1 250.90
      1 250.90
16/02/2026 16:46:41.250 2   252.20
      2 252.20
      2 252.20
16/02/2026 16:36:31.953 5   252.40
      5 252.40
      5 252.40
16/02/2026 16:31:51.799 1   252.60
      1 252.60
      1 252.60
16/02/2026 16:25:28.781 89   252.40
      89 252.40
      89 252.40
16/02/2026 16:24:30.459 5   252.40
      5 252.40
      5 252.40
16/02/2026 16:22:27.174 12   252.20
      12 252.20
      12 252.20
16/02/2026 16:14:08.915 1   252.60
      1 252.60
      1 252.60
16/02/2026 16:13:49.852 1   252.30
      1 252.30
      1 252.30
16/02/2026 16:12:57.274 15   252.40
      15 252.40
      15 252.40
16/02/2026 16:12:28.915 5   252.60
      5 252.60
      5 252.60
16/02/2026 16:11:09.321 1   252.60
      1 252.60
      1 252.60
16/02/2026 16:10:52.923 1   252.50
      1 252.50
      1 252.50
16/02/2026 16:07:31.703 4   252.30
      4 252.30
      4 252.30
16/02/2026 16:00:04.730 1   252.40
      1 252.40
      1 252.40
16/02/2026 15:55:21.244 1   252.30
      1 252.30
      1 252.30
16/02/2026 15:50:01.833 3   252.20
      3 252.20
      3 252.20
16/02/2026 15:49:29.913 1   252.40
      1 252.40
      1 252.40
16/02/2026 15:48:52.369 10   252.30
      10 252.30
      10 252.30
16/02/2026 15:47:53.780 20   252.40
      20 252.40
      20 252.40
16/02/2026 15:45:45.878 40   252.60
      40 252.60
      40 252.60
16/02/2026 15:38:01.907 8   251.40
      8 251.40
      8 251.40
16/02/2026 15:34:36.633 5   251.60
      5 251.60
      5 251.60
16/02/2026 15:30:14.540 1   252.20
      1 252.20
      1 252.20
16/02/2026 15:13:38.642 10   251.50
      10 251.50
      10 251.50
16/02/2026 15:06:29.373 3   251.90
      3 251.90
      3 251.90
16/02/2026 15:01:47.298 1   251.80
      1 251.80
      1 251.80
16/02/2026 14:53:06.654 2   251.70
      2 251.70
      2 251.70
16/02/2026 14:49:15.464 20   251.40
      20 251.40
      20 251.40
16/02/2026 14:28:37.242 1   251.50
      1 251.50
      1 251.50
16/02/2026 14:28:06.510 2   251.50
      2 251.50
      2 251.50
16/02/2026 14:24:50.527 3   251.40
      3 251.40
      3 251.40
16/02/2026 14:20:28.878 1   251.50
      1 251.50
      1 251.50
16/02/2026 14:11:54.718 1   251.20
      1 251.20
      1 251.20
16/02/2026 14:09:07.260 15   251.10
      15 251.10
      15 251.10
16/02/2026 13:58:13.319 48   250.90
      48 250.90
      48 250.90
16/02/2026 13:49:31.805 3   251.20
      3 251.20
      3 251.20
16/02/2026 13:49:03.379 1   251.30
      1 251.30
      1 251.30
16/02/2026 13:39:10.997 6   251.30
      6 251.30
      6 251.30
16/02/2026 13:39:10.941 6   251.30
      6 251.30
      3 251.30
      3 251.30
16/02/2026 13:39:10.849 3   251.30
      3 251.30
      3 251.30
16/02/2026 13:39:10.772 4   251.30
      4 251.30
      4 251.30
16/02/2026 13:39:10.454 5   251.30
      5 251.30
      5 251.30
16/02/2026 13:39:10.258 3   251.30
      3 251.30
      3 251.30
16/02/2026 13:39:09.976 14   251.30
      14 251.30
      14 251.30
16/02/2026 13:39:07.888 3   251.30
      3 251.30
      3 251.30
16/02/2026 13:39:07.810 4   251.30
      4 251.30
      4 251.30
16/02/2026 13:39:07.652 4   251.30
      4 251.30
      4 251.30
16/02/2026 13:39:04.874 6   251.30
      6 251.30
      6 251.30
16/02/2026 13:38:32.332 1   251.40
      1 251.40
      1 251.40
16/02/2026 13:32:47.201 1   251.50
      1 251.50
      1 251.50
16/02/2026 13:31:41.794 10   251.10
      10 251.10
      10 251.10
16/02/2026 13:14:25.337 2   250.80
      2 250.80
      2 250.80
16/02/2026 13:11:56.025 1   250.70
      1 250.70
      1 250.70
16/02/2026 13:00:45.404 1   250.70
      1 250.70
      1 250.70
16/02/2026 12:52:34.717 1   250.40
      1 250.40
      1 250.40
16/02/2026 12:49:01.094 15   250.50
      15 250.50
      15 250.50
16/02/2026 12:36:11.835 6   250.40
      6 250.40
      6 250.40
16/02/2026 12:22:03.367 1   250.20
      1 250.20
      1 250.20
16/02/2026 12:06:16.973 4   250.60
      4 250.60
      4 250.60
16/02/2026 11:31:37.088 11   250.50
      11 250.50
      11 250.50
16/02/2026 11:21:10.330 2   250.30
      2 250.30
      2 250.30
16/02/2026 11:06:48.724 1   251.10
      1 251.10
      1 251.10
16/02/2026 11:00:40.082 1   250.40
      1 250.40
      1 250.40
16/02/2026 10:58:57.800 1   250.40
      1 250.40
      1 250.40
16/02/2026 10:48:26.293 1   250.60
      1 250.60
      1 250.60
16/02/2026 10:40:33.259 4   251.40
      4 251.40
      4 251.40
16/02/2026 10:32:38.754 1   252.40
      1 252.40
      1 252.40
16/02/2026 10:32:12.453 1   252.20
      1 252.20
      1 252.20
16/02/2026 10:27:56.775 1   252.60
      1 252.60
      1 252.60
16/02/2026 10:26:09.491 1   252.60
      1 252.60
      1 252.60
16/02/2026 10:26:01.650 4   252.40
      4 252.40
      4 252.40
16/02/2026 10:25:42.476 1   252.60
      1 252.60
      1 252.60
16/02/2026 10:25:41.816 1   252.60
      1 252.60
      1 252.60
16/02/2026 10:24:24.803 1   252.10
      1 252.10
      1 252.10
16/02/2026 10:22:59.548 1   252.00
      1 252.00
      1 252.00
16/02/2026 10:17:12.496 1   251.70
      1 251.70
      1 251.70
16/02/2026 10:17:01.838 3   251.70
      3 251.70
      3 251.70
16/02/2026 10:16:39.456 1   251.90
      1 251.90
      1 251.90
16/02/2026 10:15:38.611 1   251.90
      1 251.90
      1 251.90
16/02/2026 10:14:20.515 1   251.80
      1 251.80
      1 251.80
16/02/2026 10:06:31.724 3   251.60
      3 251.60
      3 251.60
16/02/2026 10:06:27.275 1   251.70
      1 251.70
      1 251.70
16/02/2026 10:05:24.540 1   251.20
      1 251.20
      1 251.20
16/02/2026 09:58:10.738 10   250.30
      10 250.30
      10 250.30
16/02/2026 09:56:57.270 10   250.00
      10 250.00
      10 250.00
16/02/2026 09:54:11.417 5   249.80
      5 249.80
      5 249.80
16/02/2026 09:48:14.679 22   249.30
      22 249.30
      22 249.30
16/02/2026 09:47:27.683 1   249.30
      1 249.30
      1 249.30
16/02/2026 09:45:15.206 100   249.30
      100 249.30
      100 249.30
16/02/2026 09:40:05.126 1   249.20
      1 249.20
      1 249.20
16/02/2026 09:37:18.750 1   249.00
      1 249.00
      1 249.00
16/02/2026 09:35:33.844 2   249.40
      2 249.40
      2 249.40
16/02/2026 09:30:48.871 1   249.80
      1 249.80
      1 249.80
16/02/2026 09:30:34.009 6   249.70
      6 249.70
      6 249.70
16/02/2026 09:28:15.145 15   249.40
      15 249.40
      15 249.40
16/02/2026 09:21:09.429 1   249.20
      1 249.20
      1 249.20
16/02/2026 09:20:58.489 1   249.10
      1 249.10
      1 249.10
16/02/2026 09:18:07.783 100   248.30
      100 248.30
      100 248.30
16/02/2026 09:18:01.864 3   248.10
      3 248.10
      3 248.10
16/02/2026 09:17:48.901 1   248.30
      1 248.30
      1 248.30
16/02/2026 09:15:16.597 1   248.10
      1 248.10
      1 248.10
16/02/2026 09:14:32.388 1   248.20
      1 248.20
      1 248.20
16/02/2026 09:12:16.350 1   247.90
      1 247.90
      1 247.90
16/02/2026 09:07:26.952 50   248.90
      50 248.90
      50 248.90
16/02/2026 09:05:19.048 15   247.60
      15 247.60
      15 247.60
16/02/2026 09:01:01.736 4   246.70
      4 246.70
      4 246.70
16/02/2026 09:00:54.697 2   246.80
      1 246.80
      2 246.80
      1 246.80
16/02/2026 08:42:20.442 10   246.80
      10 246.80
      10 246.80
16/02/2026 08:21:03.882 28   245.80
      28 245.80
      28 245.80
16/02/2026 08:19:53.795 22   246.20
      22 246.20
      22 246.20
16/02/2026 08:19:34.507 1   246.90
      1 246.90
      1 246.90
16/02/2026 08:12:37.211 3   246.20
      3 246.20
      3 246.20
16/02/2026 08:09:14.345 3   246.30
      3 246.30
      3 246.30
16/02/2026 08:09:12.544 22   246.30
      22 246.30
      22 246.30
16/02/2026 08:06:02.199 4   246.20
      4 246.20
      4 246.20
16/02/2026 08:04:22.130 46   246.70
      46 246.70
      46 246.70
16/02/2026 08:01:23.374 1   246.30
      1 246.30
      1 246.30
16/02/2026 08:00:39.424 3   246.20
      1 246.20
      2 246.20
      3 246.20
16/02/2026 08:00:19.322 1   246.10
      1 246.10
      1 246.10
16/02/2026 08:00:06.502 22   246.10
      22 246.10
      22 246.10
16/02/2026 08:00:04.580 6   245.40
      6 245.40
      6 245.40
16/02/2026 07:56:55.542 8   245.40
      8 245.40
      8 245.40
16/02/2026 07:51:02.346 5   246.10
      5 246.10
      5 246.10
16/02/2026 07:30:24.205 41   245.30
      40 245.30
      18 245.30
      1 245.30
      6 245.30
      5 245.30
      2 245.30
      10 245.30
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)