Dassault Aviation S.A.
- Information
- Last
- Buy
- Sell
153
144
338.40
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 16/02/2026 | 16:22:30.972 | 3 | 338.40 | |
| 3 | 338.40 | |||
| 3 | 338.40 | |||
| 16/02/2026 | 16:17:37.389 | 1 | 338.60 | |
| 1 | 338.60 | |||
| 1 | 338.60 | |||
| 16/02/2026 | 16:16:01.682 | 1 | 338.60 | |
| 1 | 338.60 | |||
| 1 | 338.60 | |||
| 16/02/2026 | 16:13:57.951 | 29 | 338.60 | |
| 29 | 338.60 | |||
| 29 | 338.60 | |||
| 16/02/2026 | 16:11:40.321 | 1 | 338.40 | |
| 1 | 338.40 | |||
| 1 | 338.40 | |||
| 16/02/2026 | 16:11:28.584 | 1 | 338.80 | |
| 1 | 338.80 | |||
| 1 | 338.80 | |||
| 16/02/2026 | 16:08:55.657 | 1 | 338.60 | |
| 1 | 338.60 | |||
| 1 | 338.60 | |||
| 16/02/2026 | 16:07:33.373 | 9 | 338.60 | |
| 9 | 338.60 | |||
| 9 | 338.60 | |||
| 16/02/2026 | 16:00:02.289 | 1 | 338.40 | |
| 1 | 338.40 | |||
| 1 | 338.40 | |||
| 16/02/2026 | 15:59:47.670 | 1 | 338.40 | |
| 1 | 338.40 | |||
| 1 | 338.40 | |||
| 16/02/2026 | 15:56:38.227 | 1 | 338.60 | |
| 1 | 338.60 | |||
| 1 | 338.60 | |||
| 16/02/2026 | 15:56:26.381 | 1 | 338.20 | |
| 1 | 338.20 | |||
| 1 | 338.20 | |||
| 16/02/2026 | 15:46:40.843 | 1 | 337.60 | |
| 1 | 337.60 | |||
| 1 | 337.60 | |||
| 16/02/2026 | 15:45:45.841 | 1 | 337.60 | |
| 1 | 337.60 | |||
| 1 | 337.60 | |||
| 16/02/2026 | 15:42:53.803 | 1 | 337.80 | |
| 1 | 337.80 | |||
| 1 | 337.80 | |||
| 16/02/2026 | 15:37:16.876 | 1 | 337.60 | |
| 1 | 337.60 | |||
| 1 | 337.60 | |||
| 16/02/2026 | 15:33:58.729 | 1 | 338.80 | |
| 1 | 338.80 | |||
| 1 | 338.80 | |||
| 16/02/2026 | 15:30:57.941 | 30 | 338.40 | |
| 30 | 338.40 | |||
| 30 | 338.40 | |||
| 16/02/2026 | 15:30:01.779 | 3 | 338.00 | |
| 3 | 338.00 | |||
| 3 | 338.00 | |||
| 16/02/2026 | 15:29:46.054 | 3 | 338.40 | |
| 3 | 338.40 | |||
| 3 | 338.40 | |||
| 16/02/2026 | 15:29:39.485 | 1 | 338.40 | |
| 1 | 338.40 | |||
| 1 | 338.40 | |||
| 16/02/2026 | 15:27:03.848 | 1 | 338.00 | |
| 1 | 338.00 | |||
| 1 | 338.00 | |||
| 16/02/2026 | 15:23:12.560 | 4 | 338.20 | |
| 4 | 338.20 | |||
| 4 | 338.20 | |||
| 16/02/2026 | 15:21:19.870 | 10 | 338.60 | |
| 10 | 338.60 | |||
| 10 | 338.60 | |||
| 16/02/2026 | 15:18:23.218 | 1 | 339.20 | |
| 1 | 339.20 | |||
| 1 | 339.20 | |||
| 16/02/2026 | 15:18:10.747 | 10 | 339.00 | |
| 10 | 339.00 | |||
| 10 | 339.00 | |||
| 16/02/2026 | 15:02:09.971 | 12 | 338.40 | |
| 12 | 338.40 | |||
| 12 | 338.40 | |||
| 16/02/2026 | 14:59:45.985 | 4 | 338.00 | |
| 4 | 338.00 | |||
| 4 | 338.00 | |||
| 16/02/2026 | 14:54:09.822 | 1 | 338.20 | |
| 1 | 338.20 | |||
| 1 | 338.20 | |||
| 16/02/2026 | 14:50:21.210 | 1 | 337.40 | |
| 1 | 337.40 | |||
| 1 | 337.40 | |||
| 16/02/2026 | 14:47:09.304 | 1 | 338.00 | |
| 1 | 338.00 | |||
| 1 | 338.00 | |||
| 16/02/2026 | 14:46:57.418 | 1 | 337.60 | |
| 1 | 337.60 | |||
| 1 | 337.60 | |||
| 16/02/2026 | 14:10:35.248 | 1 | 336.40 | |
| 1 | 336.40 | |||
| 1 | 336.40 | |||
| 16/02/2026 | 14:04:56.132 | 1 | 337.20 | |
| 1 | 337.20 | |||
| 1 | 337.20 | |||
| 16/02/2026 | 14:04:09.697 | 1 | 336.80 | |
| 1 | 336.80 | |||
| 1 | 336.80 | |||
| 16/02/2026 | 14:03:40.558 | 1 | 336.40 | |
| 1 | 336.40 | |||
| 1 | 336.40 | |||
| 16/02/2026 | 14:02:12.502 | 1 | 336.60 | |
| 1 | 336.60 | |||
| 1 | 336.60 | |||
| 16/02/2026 | 14:00:38.867 | 1 | 336.00 | |
| 1 | 336.00 | |||
| 1 | 336.00 | |||
| 16/02/2026 | 14:00:05.609 | 1 | 336.40 | |
| 1 | 336.40 | |||
| 1 | 336.40 | |||
| 16/02/2026 | 13:50:31.867 | 3 | 336.80 | |
| 3 | 336.80 | |||
| 3 | 336.80 | |||
| 16/02/2026 | 13:50:26.149 | 1 | 337.40 | |
| 1 | 337.40 | |||
| 1 | 337.40 | |||
| 16/02/2026 | 13:45:29.613 | 1 | 337.00 | |
| 1 | 337.00 | |||
| 1 | 337.00 | |||
| 16/02/2026 | 13:41:17.599 | 15 | 336.20 | |
| 15 | 336.20 | |||
| 15 | 336.20 | |||
| 16/02/2026 | 13:30:31.957 | 1 | 337.40 | |
| 1 | 337.40 | |||
| 1 | 337.40 | |||
| 16/02/2026 | 13:30:23.773 | 1 | 337.40 | |
| 1 | 337.40 | |||
| 1 | 337.40 | |||
| 16/02/2026 | 13:29:37.419 | 1 | 337.20 | |
| 1 | 337.20 | |||
| 1 | 337.20 | |||
| 16/02/2026 | 13:18:28.048 | 1 | 337.20 | |
| 1 | 337.20 | |||
| 1 | 337.20 | |||
| 16/02/2026 | 13:18:26.123 | 1 | 337.00 | |
| 1 | 337.00 | |||
| 1 | 337.00 | |||
| 16/02/2026 | 13:15:36.783 | 1 | 337.00 | |
| 1 | 337.00 | |||
| 1 | 337.00 | |||
| 16/02/2026 | 13:11:05.257 | 4 | 337.20 | |
| 4 | 337.20 | |||
| 4 | 337.20 | |||
| 16/02/2026 | 12:37:41.208 | 3 | 336.00 | |
| 3 | 336.00 | |||
| 3 | 336.00 | |||
| 16/02/2026 | 12:36:37.597 | 1 | 336.40 | |
| 1 | 336.40 | |||
| 1 | 336.40 | |||
| 16/02/2026 | 12:12:32.939 | 4 | 336.80 | |
| 4 | 336.80 | |||
| 4 | 336.80 | |||
| 16/02/2026 | 11:59:33.367 | 15 | 337.40 | |
| 15 | 337.40 | |||
| 15 | 337.40 | |||
| 16/02/2026 | 11:58:09.213 | 1 | 337.40 | |
| 1 | 337.40 | |||
| 1 | 337.40 | |||
| 16/02/2026 | 11:57:46.962 | 1 | 337.00 | |
| 1 | 337.00 | |||
| 1 | 337.00 | |||
| 16/02/2026 | 11:57:32.742 | 10 | 337.40 | |
| 10 | 337.40 | |||
| 10 | 337.40 | |||
| 16/02/2026 | 11:49:31.457 | 3 | 336.40 | |
| 3 | 336.40 | |||
| 3 | 336.40 | |||
| 16/02/2026 | 11:39:31.827 | 3 | 335.60 | |
| 3 | 335.60 | |||
| 3 | 335.60 | |||
| 16/02/2026 | 11:39:14.369 | 3 | 336.20 | |
| 3 | 336.20 | |||
| 3 | 336.20 | |||
| 16/02/2026 | 11:35:02.056 | 1 | 336.20 | |
| 1 | 336.20 | |||
| 1 | 336.20 | |||
| 16/02/2026 | 11:34:04.126 | 1 | 336.20 | |
| 1 | 336.20 | |||
| 1 | 336.20 | |||
| 16/02/2026 | 11:33:56.997 | 1 | 336.20 | |
| 1 | 336.20 | |||
| 1 | 336.20 | |||
| 16/02/2026 | 11:33:09.157 | 1 | 336.80 | |
| 1 | 336.80 | |||
| 1 | 336.80 | |||
| 16/02/2026 | 11:32:53.771 | 1 | 336.40 | |
| 1 | 336.40 | |||
| 1 | 336.40 | |||
| 16/02/2026 | 11:22:01.750 | 3 | 336.20 | |
| 3 | 336.20 | |||
| 3 | 336.20 | |||
| 16/02/2026 | 11:21:33.068 | 1 | 336.80 | |
| 1 | 336.80 | |||
| 1 | 336.80 | |||
| 16/02/2026 | 11:17:26.537 | 20 | 336.60 | |
| 20 | 336.60 | |||
| 20 | 336.60 | |||
| 16/02/2026 | 11:12:10.546 | 4 | 337.20 | |
| 4 | 337.20 | |||
| 4 | 337.20 | |||
| 16/02/2026 | 11:06:33.542 | 1 | 338.00 | |
| 1 | 338.00 | |||
| 1 | 338.00 | |||
| 16/02/2026 | 11:03:53.724 | 1 | 338.40 | |
| 1 | 338.40 | |||
| 1 | 338.40 | |||
| 16/02/2026 | 11:02:05.531 | 1 | 338.00 | |
| 1 | 338.00 | |||
| 1 | 338.00 | |||
| 16/02/2026 | 11:00:28.703 | 1 | 337.60 | |
| 1 | 337.60 | |||
| 1 | 337.60 | |||
| 16/02/2026 | 10:57:18.304 | 1 | 337.40 | |
| 1 | 337.40 | |||
| 1 | 337.40 | |||
| 16/02/2026 | 10:51:53.546 | 16 | 338.20 | |
| 16 | 338.20 | |||
| 16 | 338.20 | |||
| 16/02/2026 | 10:45:49.008 | 20 | 338.60 | |
| 20 | 338.60 | |||
| 20 | 338.60 | |||
| 16/02/2026 | 10:35:41.867 | 51 | 339.00 | |
| 51 | 339.00 | |||
| 51 | 339.00 | |||
| 16/02/2026 | 10:33:47.994 | 80 | 339.00 | |
| 80 | 339.00 | |||
| 80 | 339.00 | |||
| 16/02/2026 | 10:32:09.265 | 1 | 339.20 | |
| 1 | 339.20 | |||
| 1 | 339.20 | |||
| 16/02/2026 | 10:30:27.306 | 1 | 339.60 | |
| 1 | 339.60 | |||
| 1 | 339.60 | |||
| 16/02/2026 | 10:29:31.801 | 3 | 339.00 | |
| 3 | 339.00 | |||
| 3 | 339.00 | |||
| 16/02/2026 | 10:29:11.514 | 1 | 339.80 | |
| 1 | 339.80 | |||
| 1 | 339.80 | |||
| 16/02/2026 | 10:16:55.306 | 1 | 340.20 | |
| 1 | 340.20 | |||
| 1 | 340.20 | |||
| 16/02/2026 | 10:15:52.238 | 10 | 340.20 | |
| 10 | 340.20 | |||
| 10 | 340.20 | |||
| 16/02/2026 | 10:15:34.115 | 1 | 340.20 | |
| 1 | 340.20 | |||
| 1 | 340.20 | |||
| 16/02/2026 | 10:15:23.559 | 47 | 340.00 | |
| 1 | 340.00 | |||
| 47 | 340.00 | |||
| 40 | 340.00 | |||
| 6 | 340.00 | |||
| 16/02/2026 | 10:11:55.670 | 1 | 338.40 | |
| 1 | 338.40 | |||
| 1 | 338.40 | |||
| 16/02/2026 | 10:11:19.989 | 1 | 338.40 | |
| 1 | 338.40 | |||
| 1 | 338.40 | |||
| 16/02/2026 | 10:10:24.828 | 1 | 339.00 | |
| 1 | 339.00 | |||
| 1 | 339.00 | |||
| 16/02/2026 | 10:07:32.850 | 50 | 339.00 | |
| 50 | 339.00 | |||
| 50 | 339.00 | |||
| 16/02/2026 | 10:06:04.780 | 3 | 339.20 | |
| 3 | 339.20 | |||
| 3 | 339.20 | |||
| 16/02/2026 | 10:01:01.782 | 3 | 338.40 | |
| 3 | 338.40 | |||
| 3 | 338.40 | |||
| 16/02/2026 | 10:00:58.240 | 1 | 338.80 | |
| 1 | 338.80 | |||
| 1 | 338.80 | |||
| 16/02/2026 | 09:59:14.007 | 1 | 337.80 | |
| 1 | 337.80 | |||
| 1 | 337.80 | |||
| 16/02/2026 | 09:58:39.017 | 1 | 337.80 | |
| 1 | 337.80 | |||
| 1 | 337.80 | |||
| 16/02/2026 | 09:58:15.039 | 1 | 337.80 | |
| 1 | 337.80 | |||
| 1 | 337.80 | |||
| 16/02/2026 | 09:56:32.015 | 3 | 336.40 | |
| 3 | 336.40 | |||
| 3 | 336.40 | |||
| 16/02/2026 | 09:56:06.616 | 1 | 336.80 | |
| 1 | 336.80 | |||
| 1 | 336.80 | |||
| 16/02/2026 | 09:53:56.485 | 39 | 336.00 | |
| 39 | 336.00 | |||
| 39 | 336.00 | |||
| 16/02/2026 | 09:53:06.266 | 1 | 336.00 | |
| 1 | 336.00 | |||
| 1 | 336.00 | |||
| 16/02/2026 | 09:52:06.488 | 10 | 335.00 | |
| 10 | 335.00 | |||
| 10 | 335.00 | |||
| 16/02/2026 | 09:45:24.370 | 3 | 334.40 | |
| 3 | 334.40 | |||
| 3 | 334.40 | |||
| 16/02/2026 | 09:40:19.644 | 7 | 334.40 | |
| 7 | 334.40 | |||
| 7 | 334.40 | |||
| 16/02/2026 | 09:35:17.666 | 1 | 334.40 | |
| 1 | 334.40 | |||
| 1 | 334.40 | |||
| 16/02/2026 | 09:32:23.280 | 10 | 335.40 | |
| 10 | 335.40 | |||
| 10 | 335.40 | |||
| 16/02/2026 | 09:30:32.486 | 1 | 335.00 | |
| 1 | 335.00 | |||
| 1 | 335.00 | |||
| 16/02/2026 | 09:30:29.388 | 1 | 335.00 | |
| 1 | 335.00 | |||
| 1 | 335.00 | |||
| 16/02/2026 | 09:26:12.563 | 1 | 335.00 | |
| 1 | 335.00 | |||
| 1 | 335.00 | |||
| 16/02/2026 | 09:21:31.697 | 3 | 334.20 | |
| 3 | 334.20 | |||
| 3 | 334.20 | |||
| 16/02/2026 | 09:21:24.809 | 1 | 335.00 | |
| 1 | 335.00 | |||
| 1 | 335.00 | |||
| 16/02/2026 | 09:21:14.992 | 1 | 334.80 | |
| 1 | 334.80 | |||
| 1 | 334.80 | |||
| 16/02/2026 | 09:20:05.951 | 1 | 334.20 | |
| 1 | 334.20 | |||
| 1 | 334.20 | |||
| 16/02/2026 | 09:16:38.134 | 1 | 334.00 | |
| 1 | 334.00 | |||
| 1 | 334.00 | |||
| 16/02/2026 | 09:16:23.414 | 4 | 333.20 | |
| 4 | 333.20 | |||
| 4 | 333.20 | |||
| 16/02/2026 | 09:12:14.072 | 4 | 333.80 | |
| 4 | 333.80 | |||
| 4 | 333.80 | |||
| 16/02/2026 | 09:06:57.499 | 50 | 335.40 | |
| 50 | 335.40 | |||
| 50 | 335.40 | |||
| 16/02/2026 | 09:05:21.586 | 50 | 334.80 | |
| 50 | 334.80 | |||
| 50 | 334.80 | |||
| 16/02/2026 | 09:01:41.503 | 2 | 334.80 | |
| 2 | 334.80 | |||
| 2 | 334.80 | |||
| 16/02/2026 | 08:58:14.723 | 5 | 334.20 | |
| 5 | 334.20 | |||
| 2 | 334.20 | |||
| 3 | 334.20 | |||
| 16/02/2026 | 08:57:54.403 | 5 | 335.80 | |
| 5 | 335.80 | |||
| 5 | 335.80 | |||
| 16/02/2026 | 08:57:09.928 | 1 | 335.00 | |
| 1 | 335.00 | |||
| 1 | 335.00 | |||
| 16/02/2026 | 08:53:20.954 | 135 | 335.00 | |
| 135 | 335.00 | |||
| 135 | 335.00 | |||
| 16/02/2026 | 08:53:10.840 | 20 | 335.20 | |
| 20 | 335.20 | |||
| 20 | 335.20 | |||
| 16/02/2026 | 08:52:45.896 | 1 | 335.80 | |
| 1 | 335.80 | |||
| 1 | 335.80 | |||
| 16/02/2026 | 08:51:06.100 | 15 | 335.20 | |
| 2 | 335.20 | |||
| 15 | 335.20 | |||
| 3 | 335.20 | |||
| 10 | 335.20 | |||
| 16/02/2026 | 08:50:50.822 | 15 | 334.80 | |
| 15 | 334.80 | |||
| 15 | 334.80 | |||
| 16/02/2026 | 08:47:43.305 | 1 | 334.80 | |
| 1 | 334.80 | |||
| 1 | 334.80 | |||
| 16/02/2026 | 08:36:37.351 | 1 | 334.80 | |
| 1 | 334.80 | |||
| 1 | 334.80 | |||
| 16/02/2026 | 08:36:16.262 | 1 | 333.60 | |
| 1 | 333.60 | |||
| 1 | 333.60 | |||
| 16/02/2026 | 08:33:03.903 | 2 | 334.80 | |
| 2 | 334.80 | |||
| 2 | 334.80 | |||
| 16/02/2026 | 08:31:36.989 | 10 | 333.00 | |
| 10 | 333.00 | |||
| 10 | 333.00 | |||
| 16/02/2026 | 08:28:48.775 | 1 | 331.60 | |
| 1 | 331.60 | |||
| 1 | 331.60 | |||
| 16/02/2026 | 08:28:11.965 | 4 | 333.00 | |
| 4 | 333.00 | |||
| 4 | 333.00 | |||
| 16/02/2026 | 08:20:31.160 | 1 | 333.00 | |
| 1 | 333.00 | |||
| 1 | 333.00 | |||
| 16/02/2026 | 08:18:00.234 | 20 | 331.40 | |
| 20 | 331.40 | |||
| 20 | 331.40 | |||
| 16/02/2026 | 08:12:10.643 | 1 | 331.60 | |
| 1 | 331.60 | |||
| 1 | 331.60 | |||
| 16/02/2026 | 08:08:31.710 | 3 | 330.20 | |
| 3 | 330.20 | |||
| 3 | 330.20 | |||
| 16/02/2026 | 08:08:17.995 | 6 | 331.60 | |
| 6 | 331.60 | |||
| 6 | 331.60 | |||
| 16/02/2026 | 08:08:08.330 | 1 | 331.60 | |
| 1 | 331.60 | |||
| 1 | 331.60 | |||
| 16/02/2026 | 08:04:17.800 | 1 | 331.40 | |
| 1 | 331.40 | |||
| 1 | 331.40 | |||
| 16/02/2026 | 08:01:43.358 | 3 | 331.40 | |
| 1 | 331.40 | |||
| 2 | 331.40 | |||
| 1 | 331.40 | |||
| 1 | 331.40 | |||
| 1 | 331.40 | |||
| 16/02/2026 | 08:00:08.812 | 25 | 331.00 | |
| 16 | 331.00 | |||
| 25 | 331.00 | |||
| 9 | 331.00 | |||
| 16/02/2026 | 07:53:31.524 | 20 | 329.60 | |
| 20 | 329.60 | |||
| 20 | 329.60 | |||
| 16/02/2026 | 07:30:01.174 | 3 | 329.60 | |
| 3 | 329.60 | |||
| 3 | 329.60 |
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
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)
Apps
Top 5 Turnover
-
Siemens AG
Bid: 234.50 / Ask: 234.55
Turnover: 33 824 TEUR -
Rheinmetall AG
Bid: 1 619.50
Ask: 1 620.00
Turnover: 32 231 TEUR -
SAP SE
Bid: 169.92 / Ask: 169.96
Turnover: 30 238 TEUR -
Siemens Energy AG
Bid: 163.25 / Ask: 163.35
Turnover: 26 952 TEUR -
Deutsche Telekom AG
Bid: 32.94 / Ask: 32.95
Turnover: 22 014 TEUR
Realtime Quotes
Last Update:
16/02/2026 @ 16:39:06
Last Update:
16/02/2026 @ 16:39:06