Tradegate BSX

Prysmian S.p.A.

259

212

152.00

Date	Time	Volume	Order Volume	Price
15/05/2026	21:08:49.614	8		152.00
			8	152.00
			8	152.00
15/05/2026	21:06:47.086	1		152.80
			1	152.80
			1	152.80
15/05/2026	21:04:19.240	10		152.80
			10	152.80
			10	152.80
15/05/2026	20:47:55.748	16		152.80
			16	152.80
			16	152.80
15/05/2026	20:20:58.099	1		152.90
			1	152.90
			1	152.90
15/05/2026	18:42:34.492	2		152.25
			2	152.25
			2	152.25
15/05/2026	18:29:48.111	1		152.85
			1	152.85
			1	152.85
15/05/2026	18:22:16.933	20		152.20
			20	152.20
			20	152.20
15/05/2026	18:19:24.070	2		152.15
			2	152.15
			2	152.15
15/05/2026	18:13:47.148	2		152.70
			2	152.70
			2	152.70
15/05/2026	18:05:57.163	35		152.40
			35	152.40
			35	152.40
15/05/2026	17:55:29.092	3		152.30
			3	152.30
			3	152.30
15/05/2026	17:43:12.394	35		152.25
			35	152.25
			35	152.25
15/05/2026	17:43:02.535	40		152.80
			40	152.80
			40	152.80
15/05/2026	17:35:58.899	20		153.00
			20	153.00
			20	153.00
15/05/2026	17:31:46.464	14		153.25
			14	153.25
			14	153.25
15/05/2026	17:19:19.446	16		152.65
			16	152.65
			16	152.65
15/05/2026	17:18:09.385	60		152.75
			60	152.75
			60	152.75
15/05/2026	17:08:49.267	70		152.95
			70	152.95
			70	152.95
15/05/2026	17:02:57.861	1		152.65
			1	152.65
			1	152.65
15/05/2026	16:57:19.827	70		153.00
			70	153.00
			70	153.00
15/05/2026	16:53:51.820	100		152.95
			100	152.95
			100	152.95
15/05/2026	16:46:36.826	65		152.80
			65	152.80
			65	152.80
15/05/2026	16:43:05.468	150		152.65
			150	152.65
			150	152.65
15/05/2026	16:42:59.644	100		152.70
			100	152.70
			100	152.70
15/05/2026	16:42:17.478	15		152.65
			15	152.65
			15	152.65
15/05/2026	16:39:03.763	30		152.90
			30	152.90
			30	152.90
15/05/2026	16:37:46.710	2		152.75
			2	152.75
			2	152.75
15/05/2026	16:37:05.390	7		152.65
			7	152.65
			7	152.65
15/05/2026	16:29:45.219	25		152.30
			25	152.30
			25	152.30
15/05/2026	16:25:06.757	100		152.45
			100	152.45
			100	152.45
15/05/2026	16:21:26.195	1		152.80
			1	152.80
			1	152.80
15/05/2026	16:15:21.793	5		152.00
			5	152.00
			5	152.00
15/05/2026	16:06:17.129	15		150.75
			15	150.75
			15	150.75
15/05/2026	16:03:47.930	100		150.75
			100	150.75
			100	150.75
15/05/2026	16:03:21.077	37		150.85
			37	150.85
			37	150.85
15/05/2026	16:01:13.620	13		150.90
			13	150.90
			13	150.90
15/05/2026	15:59:45.317	1		150.85
			1	150.85
			1	150.85
15/05/2026	15:57:02.947	7		150.70
			7	150.70
			7	150.70
15/05/2026	15:56:27.972	217		150.75
			29	150.75
			34	150.75
			17	150.75
			16	150.75
			12	150.75
			16	150.75
			14	150.75
			217	150.75
			25	150.75
			27	150.75
			27	150.75
15/05/2026	15:56:11.142	100		150.70
			79	150.70
			100	150.70
			21	150.70
15/05/2026	15:56:11.054	3		150.70
			3	150.70
			3	150.70
15/05/2026	15:56:10.998	27		150.70
			27	150.70
			27	150.70
15/05/2026	15:56:10.933	12		150.70
			12	150.70
			12	150.70
15/05/2026	15:55:56.882	1		150.70
			1	150.70
			1	150.70
15/05/2026	15:55:25.342	9		150.55
			9	150.55
			9	150.55
15/05/2026	15:45:42.924	1		149.05
			1	149.05
			1	149.05
15/05/2026	15:41:19.359	1		149.05
			1	149.05
			1	149.05
15/05/2026	15:40:33.521	50		148.95
			50	148.95
			50	148.95
15/05/2026	15:38:47.299	20		148.95
			20	148.95
			20	148.95
15/05/2026	15:36:18.134	7		149.00
			7	149.00
			7	149.00
15/05/2026	15:35:41.695	6		148.55
			6	148.55
			6	148.55
15/05/2026	15:27:58.907	197		147.90
			197	147.90
			190	147.90
			7	147.90
15/05/2026	15:27:49.816	210		148.00
			210	148.00
			100	148.00
			100	148.00
			10	148.00
15/05/2026	15:25:55.069	20		148.15
			20	148.15
			20	148.15
15/05/2026	15:19:06.269	1		148.30
			1	148.30
			1	148.30
15/05/2026	15:16:03.387	7		148.40
			7	148.40
			7	148.40
15/05/2026	15:15:43.482	20		148.45
			20	148.45
			20	148.45
15/05/2026	15:14:45.894	100		148.55
			100	148.55
			100	148.55
15/05/2026	15:12:38.147	10		148.50
			10	148.50
			10	148.50
15/05/2026	15:08:44.927	20		148.65
			20	148.65
			20	148.65
15/05/2026	15:08:23.100	7		148.50
			7	148.50
			7	148.50
15/05/2026	14:56:15.861	3		148.75
			3	148.75
			3	148.75
15/05/2026	14:55:50.138	1		148.85
			1	148.85
			1	148.85
15/05/2026	14:55:46.054	8		148.75
			8	148.75
			8	148.75
15/05/2026	14:51:16.872	42		148.70
			42	148.70
			42	148.70
15/05/2026	14:48:50.391	200		148.80
			100	148.80
			100	148.80
			200	148.80
15/05/2026	14:48:49.381	100		148.80
			100	148.80
			100	148.80
15/05/2026	14:48:16.677	100		148.75
			100	148.75
			100	148.75
15/05/2026	14:45:44.266	15		148.80
			15	148.80
			15	148.80
15/05/2026	14:35:00.617	100		149.25
			100	149.25
			100	149.25
15/05/2026	14:34:54.848	100		149.25
			100	149.25
			100	149.25
15/05/2026	14:30:05.075	12		149.60
			12	149.60
			12	149.60
15/05/2026	14:29:46.023	100		149.40
			100	149.40
			100	149.40
15/05/2026	14:27:57.077	56		149.10
			56	149.10
			56	149.10
15/05/2026	14:25:10.467	1		149.20
			1	149.20
			1	149.20
15/05/2026	14:23:03.807	631		149.40
			631	149.40
			631	149.40
15/05/2026	14:22:52.510	100		149.50
			100	149.50
			100	149.50
15/05/2026	14:21:05.671	10		149.60
			10	149.60
			10	149.60
15/05/2026	14:14:18.967	1		149.65
			1	149.65
			1	149.65
15/05/2026	14:09:39.218	4		149.45
			4	149.45
			4	149.45
15/05/2026	14:04:34.621	4 511		149.55
			4 511	149.55
			4 511	149.55
15/05/2026	14:03:50.470	40		149.60
			40	149.60
			40	149.60
15/05/2026	14:01:23.512	40		149.65
			40	149.65
			40	149.65
15/05/2026	14:01:13.675	6		149.60
			1	149.60
			5	149.60
			6	149.60
15/05/2026	14:00:12.051	40		149.70
			40	149.70
			40	149.70
15/05/2026	13:59:01.568	100		149.80
			100	149.80
			100	149.80
15/05/2026	13:53:39.695	100		149.90
			100	149.90
			100	149.90
15/05/2026	13:53:15.193	1		149.95
			1	149.95
			1	149.95
15/05/2026	13:52:00.523	100		149.90
			100	149.90
			100	149.90
15/05/2026	13:47:37.288	30		149.70
			30	149.70
			30	149.70
15/05/2026	13:46:58.240	100		149.70
			100	149.70
			100	149.70
15/05/2026	13:43:54.481	18		149.95
			18	149.95
			18	149.95
15/05/2026	13:40:16.395	95		149.95
			95	149.95
			95	149.95
15/05/2026	13:39:34.756	57		150.00
			57	150.00
			55	150.00
			2	150.00
15/05/2026	13:37:42.998	100		150.00
			35	150.00
			100	150.00
			65	150.00
15/05/2026	13:36:15.095	1		150.10
			1	150.10
			1	150.10
15/05/2026	13:31:02.524	7		150.35
			7	150.35
			7	150.35
15/05/2026	13:27:33.742	2		150.40
			2	150.40
			2	150.40
15/05/2026	13:23:23.682	2		150.50
			2	150.50
			2	150.50
15/05/2026	13:13:15.850	24		150.50
			24	150.50
			24	150.50
15/05/2026	13:02:05.402	12		151.25
			12	151.25
			12	151.25
15/05/2026	12:47:33.698	6		150.65
			6	150.65
			6	150.65
15/05/2026	12:38:38.913	3		150.20
			3	150.20
			3	150.20
15/05/2026	12:34:10.019	100		150.40
			100	150.40
			100	150.40
15/05/2026	12:31:05.526	100		150.15
			100	150.15
			100	150.15
15/05/2026	12:29:16.266	33		150.20
			33	150.20
			33	150.20
15/05/2026	12:28:30.892	2		150.10
			2	150.10
			2	150.10
15/05/2026	12:24:45.016	10		150.50
			10	150.50
			10	150.50
15/05/2026	12:23:15.120	1		150.45
			1	150.45
			1	150.45
15/05/2026	12:07:30.762	100		150.45
			100	150.45
			100	150.45
15/05/2026	12:07:11.457	100		150.55
			100	150.55
			100	150.55
15/05/2026	12:06:08.680	100		150.30
			100	150.30
			100	150.30
15/05/2026	12:05:53.133	100		150.35
			100	150.35
			100	150.35
15/05/2026	12:01:12.880	20		150.75
			20	150.75
			20	150.75
15/05/2026	11:52:54.606	1		150.65
			1	150.65
			1	150.65
15/05/2026	11:50:22.406	30		150.65
			30	150.65
			30	150.65
15/05/2026	11:48:54.437	100		150.80
			100	150.80
			100	150.80
15/05/2026	11:48:06.127	4		150.85
			4	150.85
			4	150.85
15/05/2026	11:47:39.297	25		150.95
			25	150.95
			25	150.95
15/05/2026	11:38:06.178	13		151.05
			3	151.05
			13	151.05
			10	151.05
15/05/2026	11:37:36.702	100		151.15
			100	151.15
			100	151.15
15/05/2026	11:37:24.899	1		151.30
			1	151.30
			1	151.30
15/05/2026	11:29:51.977	6		151.15
			6	151.15
			6	151.15
15/05/2026	11:25:49.435	48		150.65
			38	150.65
			48	150.65
			10	150.65
15/05/2026	11:25:20.129	34		150.65
			34	150.65
			34	150.65
15/05/2026	11:25:20.061	32		150.65
			32	150.65
			32	150.65
15/05/2026	11:25:20.014	6		150.65
			6	150.65
			6	150.65
15/05/2026	11:20:22.860	6		150.70
			6	150.70
			6	150.70
15/05/2026	11:18:50.728	66		150.95
			66	150.95
			66	150.95
15/05/2026	11:06:55.913	15		150.65
			15	150.65
			15	150.65
15/05/2026	11:06:38.661	50		150.75
			50	150.75
			50	150.75
15/05/2026	11:02:45.200	10		151.00
			10	151.00
			10	151.00
15/05/2026	11:00:36.823	100		150.85
			100	150.85
			100	150.85
15/05/2026	11:00:19.024	110		151.05
			110	151.05
			110	151.05
15/05/2026	10:59:18.695	100		151.05
			100	151.05
			100	151.05
15/05/2026	10:57:18.245	1		151.05
			1	151.05
			1	151.05
15/05/2026	10:54:55.797	1		151.00
			1	151.00
			1	151.00
15/05/2026	10:54:30.939	1		151.00
			1	151.00
			1	151.00
15/05/2026	10:50:20.756	20		151.15
			20	151.15
			20	151.15
15/05/2026	10:48:19.095	100		151.05
			100	151.05
			100	151.05
15/05/2026	10:45:38.291	10		151.40
			10	151.40
			10	151.40
15/05/2026	10:43:20.419	100		151.20
			100	151.20
			93	151.20
			7	151.20
15/05/2026	10:42:54.053	100		151.05
			100	151.05
			100	151.05
15/05/2026	10:41:04.629	100		150.90
			100	150.90
			100	150.90
15/05/2026	10:34:04.355	100		151.10
			100	151.10
			100	151.10
15/05/2026	10:33:53.825	19		151.00
			19	151.00
			19	151.00
15/05/2026	10:32:08.449	15		151.35
			15	151.35
			15	151.35
15/05/2026	10:31:47.969	29		151.35
			29	151.35
			29	151.35
15/05/2026	10:31:27.873	2		151.45
			2	151.45
			2	151.45
15/05/2026	10:28:01.920	30		151.70
			30	151.70
			30	151.70
15/05/2026	10:27:14.369	30		152.00
			30	152.00
			30	152.00
15/05/2026	10:25:39.503	20		152.25
			20	152.25
			20	152.25
15/05/2026	10:24:01.653	30		152.30
			30	152.30
			30	152.30
15/05/2026	10:23:00.278	20		152.40
			20	152.40
			20	152.40
15/05/2026	10:19:29.444	5		152.70
			5	152.70
			5	152.70
15/05/2026	10:12:21.273	1		153.10
			1	153.10
			1	153.10
15/05/2026	10:06:00.867	50		153.25
			50	153.25
			50	153.25
15/05/2026	10:02:52.501	13		153.40
			13	153.40
			13	153.40
15/05/2026	09:49:12.636	50		153.45
			50	153.45
			50	153.45
15/05/2026	09:47:06.329	10		153.15
			10	153.15
			10	153.15
15/05/2026	09:43:42.874	1		153.15
			1	153.15
			1	153.15
15/05/2026	09:34:59.536	2		153.55
			2	153.55
			2	153.55
15/05/2026	09:30:17.964	2		153.95
			2	153.95
			2	153.95
15/05/2026	09:30:08.230	9		153.90
			9	153.90
			9	153.90
15/05/2026	09:24:32.804	100		153.25
			100	153.25
			100	153.25
15/05/2026	09:24:15.476	1		153.25
			1	153.25
			1	153.25
15/05/2026	09:23:42.607	220		152.90
			220	152.90
			220	152.90
15/05/2026	09:23:31.498	40		153.15
			40	153.15
			40	153.15
15/05/2026	09:23:24.713	40		153.25
			40	153.25
			40	153.25
15/05/2026	09:23:00.398	5		152.90
			5	152.90
			5	152.90
15/05/2026	09:14:35.070	12		153.10
			12	153.10
			12	153.10
15/05/2026	09:04:02.679	10		153.00
			10	153.00
			10	153.00
15/05/2026	09:03:21.667	40		153.00
			40	153.00
			40	153.00
15/05/2026	09:02:33.741	30		152.80
			30	152.80
			30	152.80
15/05/2026	09:02:21.198	14		152.70
			10	152.70
			14	152.70
			4	152.70
15/05/2026	08:42:43.691	46		153.25
			46	153.25
			46	153.25
15/05/2026	08:41:33.296	14		153.25
			14	153.25
			14	153.25
15/05/2026	08:30:14.925	40		153.25
			40	153.25
			40	153.25
15/05/2026	08:28:32.611	14		153.25
			14	153.25
			14	153.25
15/05/2026	08:24:43.446	40		153.20
			40	153.20
			40	153.20
15/05/2026	08:24:18.695	10		153.20
			10	153.20
			10	153.20
15/05/2026	08:24:03.575	40		153.40
			40	153.40
			40	153.40
15/05/2026	08:22:39.526	40		153.60
			40	153.60
			40	153.60
15/05/2026	08:22:03.498	40		154.00
			40	154.00
			40	154.00
15/05/2026	08:21:46.008	3		154.00
			3	154.00
			3	154.00
15/05/2026	08:21:38.207	7		154.60
			7	154.60
			7	154.60
15/05/2026	08:18:20.037	294		154.40
			114	154.40
			40	154.40
			14	154.40
			100	154.40
			28	154.40
			97	154.40
			70	154.40
			8	154.40
			40	154.40
			7	154.40
			17	154.40
			1	154.40
			27	154.40
			9	154.40
			16	154.40
15/05/2026	08:13:39.035	40		154.05
			24	154.05
			40	154.05
			16	154.05
15/05/2026	08:13:31.064	40		153.85
			13	153.85
			7	153.85
			12	153.85
			1	153.85
			40	153.85
			6	153.85
			1	153.85
15/05/2026	08:11:45.546	1		153.80
			1	153.80
			1	153.80
15/05/2026	08:11:43.992	2		153.80
			2	153.80
			2	153.80
15/05/2026	08:11:43.929	7		153.80
			5	153.80
			7	153.80
			2	153.80
15/05/2026	08:11:43.832	15		153.80
			15	153.80
			15	153.80
15/05/2026	08:08:47.688	8		153.55
			8	153.55
			8	153.55
15/05/2026	08:05:49.148	7		153.50
			7	153.50
			7	153.50
15/05/2026	08:04:44.186	10		153.50
			10	153.50
			10	153.50
15/05/2026	08:03:06.277	7		153.40
			7	153.40
			7	153.40
15/05/2026	08:00:14.732	2		153.65
			2	153.65
			2	153.65
15/05/2026	08:00:13.278	1		153.65
			1	153.65
			1	153.65
15/05/2026	08:00:13.166	1		153.30
			1	153.30
			1	153.30
15/05/2026	08:00:07.583	1		153.65
			1	153.65
			1	153.65
15/05/2026	08:00:05.732	1		153.65
			1	153.65
			1	153.65
15/05/2026	07:54:03.152	40		153.40
			40	153.40
			40	153.40
15/05/2026	07:52:21.336	32		153.30
			32	153.30
			20	153.30
			12	153.30
15/05/2026	07:52:21.262	40		153.30
			40	153.30
			40	153.30
15/05/2026	07:49:38.703	20		153.45
			20	153.45
			20	153.45
15/05/2026	07:47:26.729	40		153.45
			40	153.45
			40	153.45
15/05/2026	07:43:32.872	40		153.45
			40	153.45
			40	153.45
15/05/2026	07:32:52.294	40		153.50
			40	153.50
			40	153.50
15/05/2026	07:32:01.678	5		153.50
			5	153.50
			5	153.50
15/05/2026	07:30:12.498	40		153.85
			29	153.85
			9	153.85
			3	153.85
			2	153.85
			5	153.85
			32	153.85

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 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 118.00
Ask: 1 123.60
Volume: 47 179
-2.01%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice