Tradegate BSX

THALES S.A.

172

168

228.20

Date	Time	Volume	Order Volume	Price
22/05/2026	20:54:52.659	1		228.20
			1	228.20
			1	228.20
22/05/2026	20:35:02.138	1		229.00
			1	229.00
			1	229.00
22/05/2026	20:16:22.211	1		228.90
			1	228.90
			1	228.90
22/05/2026	19:40:29.827	2		228.40
			2	228.40
			2	228.40
22/05/2026	19:39:15.881	23		228.50
			23	228.50
			23	228.50
22/05/2026	19:30:30.716	3		229.00
			3	229.00
			3	229.00
22/05/2026	19:30:22.099	1		229.40
			1	229.40
			1	229.40
22/05/2026	19:30:16.494	1		229.40
			1	229.40
			1	229.40
22/05/2026	19:23:43.656	14		228.70
			14	228.70
			14	228.70
22/05/2026	19:23:10.546	1		229.40
			1	229.40
			1	229.40
22/05/2026	19:15:17.453	11		228.90
			11	228.90
			11	228.90
22/05/2026	19:06:54.362	1		229.40
			1	229.40
			1	229.40
22/05/2026	19:01:11.768	5		228.90
			5	228.90
			5	228.90
22/05/2026	18:59:38.502	1		229.40
			1	229.40
			1	229.40
22/05/2026	18:59:22.353	3		228.80
			3	228.80
			3	228.80
22/05/2026	18:54:17.089	2		229.00
			2	229.00
			2	229.00
22/05/2026	18:46:36.827	1		229.40
			1	229.40
			1	229.40
22/05/2026	18:46:06.983	4		229.40
			4	229.40
			4	229.40
22/05/2026	18:43:14.746	1		229.00
			1	229.00
			1	229.00
22/05/2026	18:42:54.303	1		229.40
			1	229.40
			1	229.40
22/05/2026	18:34:14.917	20		229.40
			20	229.40
			20	229.40
22/05/2026	18:32:53.804	8		229.40
			8	229.40
			8	229.40
22/05/2026	18:32:29.941	1		229.10
			1	229.10
			1	229.10
22/05/2026	18:27:31.886	3		229.40
			3	229.40
			3	229.40
22/05/2026	18:21:08.528	1		229.40
			1	229.40
			1	229.40
22/05/2026	18:20:33.003	1		228.80
			1	228.80
			1	228.80
22/05/2026	18:14:41.805	8		228.90
			8	228.90
			8	228.90
22/05/2026	18:13:10.689	1		228.90
			1	228.90
			1	228.90
22/05/2026	18:09:33.317	1		229.40
			1	229.40
			1	229.40
22/05/2026	18:01:39.282	1		229.40
			1	229.40
			1	229.40
22/05/2026	18:01:16.616	1		228.80
			1	228.80
			1	228.80
22/05/2026	17:48:03.090	5		230.10
			5	230.10
			5	230.10
22/05/2026	17:35:47.479	1		229.70
			1	229.70
			1	229.70
22/05/2026	17:20:54.899	1		229.90
			1	229.90
			1	229.90
22/05/2026	17:09:33.172	3		229.50
			3	229.50
			3	229.50
22/05/2026	17:03:48.387	1		230.30
			1	230.30
			1	230.30
22/05/2026	16:57:48.703	1		230.00
			1	230.00
			1	230.00
22/05/2026	16:54:28.093	13		230.00
			13	230.00
			13	230.00
22/05/2026	16:54:12.372	1		229.70
			1	229.70
			1	229.70
22/05/2026	16:52:58.205	1		229.80
			1	229.80
			1	229.80
22/05/2026	16:39:18.480	3		228.90
			3	228.90
			3	228.90
22/05/2026	16:33:23.993	10		229.20
			10	229.20
			10	229.20
22/05/2026	16:28:47.553	5		228.90
			5	228.90
			5	228.90
22/05/2026	16:26:00.454	1		228.80
			1	228.80
			1	228.80
22/05/2026	16:19:43.230	1		228.70
			1	228.70
			1	228.70
22/05/2026	16:13:00.226	17		228.70
			17	228.70
			17	228.70
22/05/2026	16:09:18.214	6		228.30
			6	228.30
			6	228.30
22/05/2026	16:08:59.432	3		228.50
			3	228.50
			3	228.50
22/05/2026	16:00:03.181	1		228.50
			1	228.50
			1	228.50
22/05/2026	15:59:46.965	4		228.50
			4	228.50
			4	228.50
22/05/2026	15:59:46.623	20		228.30
			20	228.30
			20	228.30
22/05/2026	15:54:30.592	3		228.50
			3	228.50
			3	228.50
22/05/2026	15:54:06.242	2		228.80
			2	228.80
			2	228.80
22/05/2026	15:50:57.007	2		228.50
			2	228.50
			2	228.50
22/05/2026	15:28:25.684	3		230.40
			3	230.40
			3	230.40
22/05/2026	15:27:52.004	1		230.40
			1	230.40
			1	230.40
22/05/2026	15:21:45.719	1		230.70
			1	230.70
			1	230.70
22/05/2026	15:13:56.106	4		230.50
			4	230.50
			4	230.50
22/05/2026	15:12:33.754	1		230.40
			1	230.40
			1	230.40
22/05/2026	15:10:55.486	1		230.60
			1	230.60
			1	230.60
22/05/2026	15:10:23.296	3		230.40
			3	230.40
			3	230.40
22/05/2026	15:09:00.846	3		230.40
			3	230.40
			3	230.40
22/05/2026	15:07:58.225	1		230.50
			1	230.50
			1	230.50
22/05/2026	15:03:27.032	50		230.10
			50	230.10
			50	230.10
22/05/2026	15:03:21.588	100		230.10
			100	230.10
			100	230.10
22/05/2026	14:50:02.859	1		230.00
			1	230.00
			1	230.00
22/05/2026	14:49:34.041	1		229.90
			1	229.90
			1	229.90
22/05/2026	14:49:21.582	1		229.90
			1	229.90
			1	229.90
22/05/2026	14:47:41.847	1		230.00
			1	230.00
			1	230.00
22/05/2026	14:43:47.001	1		230.10
			1	230.10
			1	230.10
22/05/2026	14:42:38.232	10		230.30
			10	230.30
			10	230.30
22/05/2026	14:42:25.474	1		230.40
			1	230.40
			1	230.40
22/05/2026	14:42:12.968	3		230.20
			3	230.20
			3	230.20
22/05/2026	14:34:10.318	5		230.30
			5	230.30
			5	230.30
22/05/2026	14:29:25.304	1		230.30
			1	230.30
			1	230.30
22/05/2026	14:29:10.246	5		230.00
			5	230.00
			5	230.00
22/05/2026	14:29:07.095	1		230.00
			1	230.00
			1	230.00
22/05/2026	14:27:28.073	1		230.10
			1	230.10
			1	230.10
22/05/2026	14:18:28.251	2		230.00
			2	230.00
			2	230.00
22/05/2026	14:10:19.931	3		229.90
			3	229.90
			3	229.90
22/05/2026	14:10:16.272	1		230.00
			1	230.00
			1	230.00
22/05/2026	14:01:19.393	1		229.40
			1	229.40
			1	229.40
22/05/2026	13:59:17.024	1		229.60
			1	229.60
			1	229.60
22/05/2026	13:58:03.763	3		229.90
			3	229.90
			3	229.90
22/05/2026	13:57:10.340	95		229.80
			95	229.80
			95	229.80
22/05/2026	13:55:06.329	9		229.80
			9	229.80
			9	229.80
22/05/2026	13:53:41.826	40		230.00
			40	230.00
			40	230.00
22/05/2026	13:50:16.402	2		229.40
			2	229.40
			2	229.40
22/05/2026	13:46:01.980	1		228.90
			1	228.90
			1	228.90
22/05/2026	13:45:54.292	1		228.90
			1	228.90
			1	228.90
22/05/2026	13:45:37.640	1		228.90
			1	228.90
			1	228.90
22/05/2026	13:33:19.735	3		228.60
			3	228.60
			3	228.60
22/05/2026	13:32:49.386	1		228.80
			1	228.80
			1	228.80
22/05/2026	13:24:38.011	1		228.50
			1	228.50
			1	228.50
22/05/2026	13:19:28.839	3		228.50
			3	228.50
			3	228.50
22/05/2026	13:00:51.952	9		228.30
			9	228.30
			9	228.30
22/05/2026	12:59:21.614	5		228.30
			5	228.30
			5	228.30
22/05/2026	12:43:43.651	13		228.40
			13	228.40
			13	228.40
22/05/2026	12:43:43.437	100		228.40
			100	228.40
			100	228.40
22/05/2026	12:43:43.213	100		228.40
			100	228.40
			100	228.40
22/05/2026	12:43:34.316	100		228.40
			100	228.40
			100	228.40
22/05/2026	12:41:30.043	1		228.40
			1	228.40
			1	228.40
22/05/2026	12:39:21.581	1		228.50
			1	228.50
			1	228.50
22/05/2026	12:37:54.490	20		228.50
			20	228.50
			20	228.50
22/05/2026	12:33:14.914	4		228.60
			4	228.60
			4	228.60
22/05/2026	12:29:41.236	1		229.00
			1	229.00
			1	229.00
22/05/2026	12:28:07.773	1		229.10
			1	229.10
			1	229.10
22/05/2026	12:27:48.164	1		229.10
			1	229.10
			1	229.10
22/05/2026	12:11:23.903	100		228.60
			100	228.60
			100	228.60
22/05/2026	12:11:23.494	100		228.60
			100	228.60
			100	228.60
22/05/2026	12:11:22.964	100		228.60
			100	228.60
			100	228.60
22/05/2026	12:11:22.591	100		228.60
			100	228.60
			100	228.60
22/05/2026	12:11:15.483	100		228.60
			100	228.60
			100	228.60
22/05/2026	12:04:19.866	3		228.20
			3	228.20
			3	228.20
22/05/2026	12:04:12.018	5		228.20
			5	228.20
			5	228.20
22/05/2026	12:04:11.702	4		228.20
			4	228.20
			4	228.20
22/05/2026	12:04:11.475	3		228.20
			3	228.20
			3	228.20
22/05/2026	12:04:11.145	6		228.20
			6	228.20
			6	228.20
22/05/2026	11:46:19.337	5		228.00
			5	228.00
			5	228.00
22/05/2026	11:39:42.903	25		228.40
			25	228.40
			25	228.40
22/05/2026	11:37:14.559	5		228.40
			5	228.40
			5	228.40
22/05/2026	11:28:20.017	3		228.50
			3	228.50
			3	228.50
22/05/2026	11:28:13.464	1		228.70
			1	228.70
			1	228.70
22/05/2026	11:14:18.821	67		227.90
			67	227.90
			67	227.90
22/05/2026	11:08:22.123	1		227.70
			1	227.70
			1	227.70
22/05/2026	11:04:45.682	1		228.00
			1	228.00
			1	228.00
22/05/2026	11:03:38.695	5		227.90
			5	227.90
			5	227.90
22/05/2026	10:53:49.836	1		228.30
			1	228.30
			1	228.30
22/05/2026	10:42:04.155	5		228.20
			5	228.20
			5	228.20
22/05/2026	10:40:12.485	1		228.00
			1	228.00
			1	228.00
22/05/2026	10:35:58.171	30		227.90
			30	227.90
			30	227.90
22/05/2026	10:35:35.300	1		227.90
			1	227.90
			1	227.90
22/05/2026	10:35:13.949	6		227.80
			6	227.80
			6	227.80
22/05/2026	10:28:43.367	1		228.20
			1	228.20
			1	228.20
22/05/2026	10:25:50.011	3		228.20
			3	228.20
			3	228.20
22/05/2026	10:25:21.285	3		228.30
			3	228.30
			3	228.30
22/05/2026	10:22:44.194	1		228.30
			1	228.30
			1	228.30
22/05/2026	10:20:08.175	5		228.50
			5	228.50
			5	228.50
22/05/2026	09:56:10.625	1		228.40
			1	228.40
			1	228.40
22/05/2026	09:53:19.823	3		228.10
			3	228.10
			3	228.10
22/05/2026	09:53:10.372	1		228.30
			1	228.30
			1	228.30
22/05/2026	09:52:42.146	1		228.40
			1	228.40
			1	228.40
22/05/2026	09:38:44.787	2		228.30
			2	228.30
			2	228.30
22/05/2026	09:38:07.546	35		228.10
			35	228.10
			35	228.10
22/05/2026	09:37:06.037	1		228.50
			1	228.50
			1	228.50
22/05/2026	09:30:19.885	1		228.60
			1	228.60
			1	228.60
22/05/2026	09:25:33.398	1		228.30
			1	228.30
			1	228.30
22/05/2026	09:17:58.394	1		227.90
			1	227.90
			1	227.90
22/05/2026	09:15:12.031	1		227.80
			1	227.80
			1	227.80
22/05/2026	09:14:10.159	20		228.30
			20	228.30
			20	228.30
22/05/2026	09:09:38.229	2		228.00
			2	228.00
			2	228.00
22/05/2026	09:03:01.355	96		228.20
			96	228.20
			93	228.20
			3	228.20
22/05/2026	09:02:16.614	100		228.20
			100	228.20
			100	228.20
22/05/2026	09:01:27.119	102		228.60
			1	228.60
			1	228.60
			100	228.60
			102	228.60
22/05/2026	08:44:21.624	1		228.10
			1	228.10
			1	228.10
22/05/2026	08:32:49.957	3		226.20
			3	226.20
			3	226.20
22/05/2026	08:32:19.309	1		227.90
			1	227.90
			1	227.90
22/05/2026	08:04:38.895	1		227.90
			1	227.90
			1	227.90
22/05/2026	08:00:40.077	1		227.90
			1	227.90
			1	227.90
22/05/2026	08:00:23.177	10		226.10
			10	226.10
			10	226.10
22/05/2026	08:00:21.376	3		226.10
			3	226.10
			3	226.10
22/05/2026	08:00:17.317	1		227.90
			1	227.90
			1	227.90
22/05/2026	08:00:13.908	1		226.10
			1	226.10
			1	226.10
22/05/2026	08:00:10.631	7		227.90
			7	227.90
			7	227.90
22/05/2026	08:00:05.043	4		227.90
			4	227.90
			4	227.90
22/05/2026	07:33:05.186	22		227.60
			22	227.60
			22	227.60
22/05/2026	07:32:11.998	7		227.60
			7	227.60
			7	227.60
22/05/2026	07:30:08.613	23		228.60
			23	228.60
			23	228.60

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 8PM

Today’s Leader

D-Wave Quantum Inc.

Bid: 25.17 / Ask: 25.24
Volume: 1 839 670
+13.10%

Apps

Top 5 Turnover

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

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice