Compagnie de Saint-Gobain S.A.

181

169

70.38

Date Time Volume Order Volume Price
02/04/2026 20:41:58.384 3   70.38
      3 70.38
      3 70.38
02/04/2026 20:21:35.317 57   70.38
      57 70.38
      57 70.38
02/04/2026 20:15:05.806 10   70.38
      10 70.38
      10 70.38
02/04/2026 20:03:50.139 15   70.32
      15 70.32
      15 70.32
02/04/2026 19:52:58.349 5   70.26
      5 70.26
      5 70.26
02/04/2026 19:30:00.265 4   70.38
      4 70.38
      4 70.38
02/04/2026 19:27:25.570 71   70.34
      71 70.34
      71 70.34
02/04/2026 19:24:07.409 80   70.40
      80 70.40
      80 70.40
02/04/2026 19:06:39.755 1   70.38
      1 70.38
      1 70.38
02/04/2026 19:06:01.579 1   70.26
      1 70.26
      1 70.26
02/04/2026 18:32:20.540 80   70.40
      80 70.40
      80 70.40
02/04/2026 18:24:39.812 1   70.38
      1 70.38
      1 70.38
02/04/2026 18:24:15.704 1   70.26
      1 70.26
      1 70.26
02/04/2026 18:09:05.091 1   70.28
      1 70.28
      1 70.28
02/04/2026 18:06:05.236 1   70.34
      1 70.34
      1 70.34
02/04/2026 17:59:12.119 1   70.58
      1 70.58
      1 70.58
02/04/2026 17:49:05.251 30   70.56
      30 70.56
      30 70.56
02/04/2026 17:40:41.699 4   70.62
      4 70.62
      4 70.62
02/04/2026 17:40:09.960 1   70.62
      1 70.62
      1 70.62
02/04/2026 17:39:55.406 1   70.50
      1 70.50
      1 70.50
02/04/2026 17:39:31.306 3   70.52
      3 70.52
      3 70.52
02/04/2026 17:39:22.990 5   70.62
      5 70.62
      5 70.62
02/04/2026 17:36:07.714 1   70.66
      1 70.66
      1 70.66
02/04/2026 17:34:53.066 15   70.18
      15 70.18
      15 70.18
02/04/2026 17:28:28.787 7   70.24
      7 70.24
      7 70.24
02/04/2026 17:15:56.670 53   70.40
      53 70.40
      53 70.40
02/04/2026 17:12:21.768 1   70.46
      1 70.46
      1 70.46
02/04/2026 17:10:13.590 1   70.26
      1 70.26
      1 70.26
02/04/2026 17:09:11.025 449   70.18
      420 70.18
      449 70.18
      29 70.18
02/04/2026 17:05:02.319 9   70.22
      9 70.22
      9 70.22
02/04/2026 16:55:58.710 2   70.30
      2 70.30
      2 70.30
02/04/2026 16:53:18.949 20   70.18
      20 70.18
      20 70.18
02/04/2026 16:38:57.147 8   70.42
      8 70.42
      8 70.42
02/04/2026 16:37:24.281 6   71.04
      6 71.04
      6 71.04
02/04/2026 16:35:55.315 135   70.16
      135 70.16
      135 70.16
02/04/2026 16:34:26.239 20   69.98
      20 69.98
      20 69.98
02/04/2026 16:29:59.662 50   69.72
      50 69.72
      50 69.72
02/04/2026 16:29:19.164 3   69.82
      3 69.82
      3 69.82
02/04/2026 16:28:43.484 1 000   69.84
      1 000 69.84
      1 000 69.84
02/04/2026 16:21:51.585 135   69.86
      135 69.86
      135 69.86
02/04/2026 16:21:04.956 1   69.84
      1 69.84
      1 69.84
02/04/2026 16:20:38.673 20   69.84
      20 69.84
      20 69.84
02/04/2026 16:18:59.567 40   69.88
      40 69.88
      40 69.88
02/04/2026 16:16:31.337 25   69.90
      25 69.90
      25 69.90
02/04/2026 16:14:08.693 1   69.70
      1 69.70
      1 69.70
02/04/2026 16:05:13.692 7   69.74
      7 69.74
      7 69.74
02/04/2026 15:49:04.648 50   69.66
      50 69.66
      50 69.66
02/04/2026 15:47:44.792 50   69.72
      50 69.72
      50 69.72
02/04/2026 15:43:45.467 5   69.50
      5 69.50
      5 69.50
02/04/2026 15:37:47.373 10   69.54
      10 69.54
      10 69.54
02/04/2026 15:37:35.026 30   69.52
      30 69.52
      30 69.52
02/04/2026 15:18:31.326 3   69.78
      3 69.78
      3 69.78
02/04/2026 15:18:23.531 2   69.80
      2 69.80
      2 69.80
02/04/2026 15:17:30.350 15   69.76
      15 69.76
      15 69.76
02/04/2026 15:14:57.065 43   69.62
      43 69.62
      43 69.62
02/04/2026 15:14:35.287 25   69.62
      25 69.62
      25 69.62
02/04/2026 15:14:25.744 60   69.62
      60 69.62
      60 69.62
02/04/2026 15:12:21.416 13   69.68
      13 69.68
      13 69.68
02/04/2026 15:11:00.981 3   69.74
      3 69.74
      3 69.74
02/04/2026 15:06:33.678 9   69.80
      9 69.80
      9 69.80
02/04/2026 15:00:05.655 20   69.74
      20 69.74
      20 69.74
02/04/2026 14:52:15.131 1   69.78
      1 69.78
      1 69.78
02/04/2026 14:50:47.837 1   69.78
      1 69.78
      1 69.78
02/04/2026 14:39:22.713 1   69.80
      1 69.80
      1 69.80
02/04/2026 14:37:09.033 50   69.78
      50 69.78
      50 69.78
02/04/2026 14:34:39.701 143   69.96
      143 69.96
      143 69.96
02/04/2026 14:30:09.719 10   70.00
      10 70.00
      10 70.00
02/04/2026 14:22:55.837 14   70.10
      14 70.10
      14 70.10
02/04/2026 14:19:15.069 100   69.94
      100 69.94
      100 69.94
02/04/2026 14:09:04.720 6   69.98
      6 69.98
      6 69.98
02/04/2026 14:09:04.566 27   70.00
      2 70.00
      27 70.00
      1 70.00
      22 70.00
      2 70.00
02/04/2026 13:57:15.984 7   70.10
      7 70.10
      7 70.10
02/04/2026 13:55:57.002 30   70.20
      30 70.20
      30 70.20
02/04/2026 13:54:42.547 3   70.24
      3 70.24
      3 70.24
02/04/2026 13:49:48.603 8   70.14
      8 70.14
      8 70.14
02/04/2026 13:49:30.369 27   70.14
      27 70.14
      27 70.14
02/04/2026 13:49:30.105 220   70.14
      218 70.14
      2 70.14
      220 70.14
02/04/2026 13:49:14.625 220   70.14
      220 70.14
      220 70.14
02/04/2026 13:42:34.561 1   70.14
      1 70.14
      1 70.14
02/04/2026 13:38:55.266 10   70.20
      10 70.20
      10 70.20
02/04/2026 13:38:41.212 25   70.22
      25 70.22
      25 70.22
02/04/2026 13:38:32.139 16   70.24
      16 70.24
      16 70.24
02/04/2026 13:37:44.378 1   70.22
      1 70.22
      1 70.22
02/04/2026 13:37:29.363 6   70.20
      6 70.20
      6 70.20
02/04/2026 13:37:09.664 9   70.20
      9 70.20
      9 70.20
02/04/2026 13:36:37.781 4   70.20
      4 70.20
      4 70.20
02/04/2026 13:36:36.691 100   70.22
      100 70.22
      100 70.22
02/04/2026 13:35:04.674 150   70.28
      150 70.28
      150 70.28
02/04/2026 13:33:36.589 5   70.36
      5 70.36
      5 70.36
02/04/2026 13:25:57.678 39   70.40
      39 70.40
      39 70.40
02/04/2026 13:23:49.704 30   70.36
      30 70.36
      30 70.36
02/04/2026 13:22:32.023 2   70.34
      2 70.34
      2 70.34
02/04/2026 13:14:52.779 2   70.42
      2 70.42
      2 70.42
02/04/2026 13:13:07.167 1   70.48
      1 70.48
      1 70.48
02/04/2026 13:07:10.264 780   70.34
      780 70.34
      780 70.34
02/04/2026 13:06:41.668 220   70.34
      220 70.34
      220 70.34
02/04/2026 13:06:23.251 2   70.40
      2 70.40
      2 70.40
02/04/2026 13:05:57.146 50   70.38
      50 70.38
      50 70.38
02/04/2026 12:55:40.836 1   70.44
      1 70.44
      1 70.44
02/04/2026 12:54:51.470 14   70.48
      14 70.48
      14 70.48
02/04/2026 12:51:03.601 1   70.46
      1 70.46
      1 70.46
02/04/2026 12:45:54.333 1   70.56
      1 70.56
      1 70.56
02/04/2026 12:42:35.595 5   70.52
      5 70.52
      5 70.52
02/04/2026 12:33:22.999 1   70.46
      1 70.46
      1 70.46
02/04/2026 12:27:26.280 2   70.48
      2 70.48
      2 70.48
02/04/2026 12:23:03.140 1   70.42
      1 70.42
      1 70.42
02/04/2026 12:22:21.890 1   70.46
      1 70.46
      1 70.46
02/04/2026 12:03:48.749 15   70.76
      15 70.76
      15 70.76
02/04/2026 11:57:43.163 2   70.76
      2 70.76
      2 70.76
02/04/2026 11:55:52.160 1   70.78
      1 70.78
      1 70.78
02/04/2026 11:55:50.469 2   70.78
      2 70.78
      2 70.78
02/04/2026 11:48:43.789 1   70.76
      1 70.76
      1 70.76
02/04/2026 11:45:17.745 1   70.72
      1 70.72
      1 70.72
02/04/2026 11:35:05.571 71   70.80
      71 70.80
      71 70.80
02/04/2026 11:34:37.687 1   70.78
      1 70.78
      1 70.78
02/04/2026 11:30:34.803 17   71.00
      17 71.00
      17 71.00
02/04/2026 11:27:32.356 6   71.06
      6 71.06
      6 71.06
02/04/2026 11:26:58.755 31   71.06
      31 71.06
      31 71.06
02/04/2026 11:18:58.309 28   70.96
      28 70.96
      28 70.96
02/04/2026 11:16:23.597 1   70.96
      1 70.96
      1 70.96
02/04/2026 11:05:18.369 2   71.04
      2 71.04
      2 71.04
02/04/2026 11:04:23.753 1   71.04
      1 71.04
      1 71.04
02/04/2026 11:02:41.137 1   71.04
      1 71.04
      1 71.04
02/04/2026 10:58:03.978 15   71.02
      15 71.02
      15 71.02
02/04/2026 10:52:12.065 1   70.94
      1 70.94
      1 70.94
02/04/2026 10:51:37.220 1   71.02
      1 71.02
      1 71.02
02/04/2026 10:42:11.646 10   70.98
      10 70.98
      10 70.98
02/04/2026 10:35:10.112 1   71.08
      1 71.08
      1 71.08
02/04/2026 10:32:01.825 1   71.06
      1 71.06
      1 71.06
02/04/2026 10:29:15.700 140   70.88
      140 70.88
      140 70.88
02/04/2026 10:12:53.025 15   70.92
      15 70.92
      15 70.92
02/04/2026 10:04:08.804 7   71.00
      7 71.00
      7 71.00
02/04/2026 09:51:44.839 4   70.74
      4 70.74
      4 70.74
02/04/2026 09:50:05.403 2   70.80
      2 70.80
      2 70.80
02/04/2026 09:48:44.267 1   70.86
      1 70.86
      1 70.86
02/04/2026 09:44:31.514 10   70.74
      10 70.74
      10 70.74
02/04/2026 09:31:53.358 28   70.66
      28 70.66
      28 70.66
02/04/2026 09:30:11.126 1   70.66
      1 70.66
      1 70.66
02/04/2026 09:17:12.174 29   70.78
      29 70.78
      29 70.78
02/04/2026 09:16:36.178 24   70.80
      24 70.80
      24 70.80
02/04/2026 09:16:03.746 3   70.78
      3 70.78
      3 70.78
02/04/2026 09:15:53.554 26   70.76
      26 70.76
      26 70.76
02/04/2026 09:15:03.175 32   70.72
      32 70.72
      32 70.72
02/04/2026 09:05:08.607 4   70.54
      4 70.54
      4 70.54
02/04/2026 09:00:52.404 25   70.50
      25 70.50
      25 70.50
02/04/2026 08:48:54.814 10   70.88
      10 70.88
      10 70.88
02/04/2026 08:48:30.603 2   70.90
      2 70.90
      2 70.90
02/04/2026 08:30:37.449 7   70.54
      7 70.54
      7 70.54
02/04/2026 08:29:14.831 23   70.56
      23 70.56
      23 70.56
02/04/2026 08:27:28.409 31   70.54
      31 70.54
      31 70.54
02/04/2026 08:20:08.304 10   70.58
      10 70.58
      10 70.58
02/04/2026 08:15:52.569 1   70.52
      1 70.52
      1 70.52
02/04/2026 08:12:42.622 33   70.52
      33 70.52
      33 70.52
02/04/2026 08:09:50.339 24   70.58
      20 70.58
      24 70.58
      4 70.58
02/04/2026 08:09:44.534 140   70.24
      70 70.24
      70 70.24
      140 70.24
02/04/2026 08:04:23.612 8   70.52
      8 70.52
      8 70.52
02/04/2026 08:04:23.207 138   70.52
      3 70.52
      128 70.52
      135 70.52
      10 70.52
02/04/2026 08:00:14.921 1   71.30
      1 71.30
      1 71.30
02/04/2026 08:00:04.137 7   71.30
      7 71.30
      7 71.30
02/04/2026 07:55:05.424 5   71.30
      5 71.30
      5 71.30
02/04/2026 07:53:17.447 6   71.30
      6 71.30
      6 71.30
02/04/2026 07:48:56.512 9   70.98
      9 70.98
      9 70.98
02/04/2026 07:48:16.574 5   70.98
      5 70.98
      5 70.98
02/04/2026 07:48:04.360 50   71.18
      50 71.18
      50 71.18
02/04/2026 07:45:40.406 72   71.30
      72 71.30
      72 71.30
02/04/2026 07:38:12.819 14   71.30
      14 71.30
      14 71.30
02/04/2026 07:35:03.038 4   71.30
      4 71.30
      4 71.30
02/04/2026 07:33:41.285 72   71.30
      72 71.30
      72 71.30
02/04/2026 07:30:00.747 35   71.52
      35 71.52
      35 71.52
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)