Airbus SE
- Information
- Last
- Buy
- Sell
3815
2205
185.26
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/12/2025 | 13:26:21.046 | 16 | 185.26 | |
| 3 | 185.26 | |||
| 1 | 185.26 | |||
| 16 | 185.26 | |||
| 10 | 185.26 | |||
| 2 | 185.26 | |||
| 01/12/2025 | 13:26:14.090 | 10 | 185.24 | |
| 10 | 185.24 | |||
| 10 | 185.24 | |||
| 01/12/2025 | 13:26:13.873 | 150 | 185.12 | |
| 150 | 185.12 | |||
| 150 | 185.12 | |||
| 01/12/2025 | 13:26:10.159 | 1 | 185.20 | |
| 1 | 185.20 | |||
| 1 | 185.20 | |||
| 01/12/2025 | 13:26:09.208 | 5 | 185.14 | |
| 5 | 185.14 | |||
| 5 | 185.14 | |||
| 01/12/2025 | 13:26:07.759 | 2 | 185.20 | |
| 2 | 185.20 | |||
| 2 | 185.20 | |||
| 01/12/2025 | 13:26:07.704 | 25 | 185.20 | |
| 25 | 185.20 | |||
| 25 | 185.20 | |||
| 01/12/2025 | 13:26:04.874 | 6 | 185.24 | |
| 6 | 185.24 | |||
| 6 | 185.24 | |||
| 01/12/2025 | 13:26:03.515 | 1 | 185.24 | |
| 1 | 185.24 | |||
| 1 | 185.24 | |||
| 01/12/2025 | 13:26:00.313 | 20 | 185.46 | |
| 20 | 185.46 | |||
| 20 | 185.46 | |||
| 01/12/2025 | 13:25:59.792 | 5 | 185.46 | |
| 5 | 185.46 | |||
| 5 | 185.46 | |||
| 01/12/2025 | 13:25:59.604 | 5 | 185.46 | |
| 5 | 185.46 | |||
| 5 | 185.46 | |||
| 01/12/2025 | 13:25:55.064 | 50 | 185.44 | |
| 50 | 185.44 | |||
| 50 | 185.44 | |||
| 01/12/2025 | 13:25:54.762 | 125 | 185.44 | |
| 125 | 185.44 | |||
| 125 | 185.44 | |||
| 01/12/2025 | 13:25:54.220 | 20 | 185.44 | |
| 20 | 185.44 | |||
| 20 | 185.44 | |||
| 01/12/2025 | 13:25:53.349 | 4 | 185.52 | |
| 4 | 185.52 | |||
| 4 | 185.52 | |||
| 01/12/2025 | 13:25:49.838 | 70 | 185.42 | |
| 70 | 185.42 | |||
| 70 | 185.42 | |||
| 01/12/2025 | 13:25:49.748 | 150 | 185.42 | |
| 1 | 185.42 | |||
| 6 | 185.42 | |||
| 30 | 185.42 | |||
| 20 | 185.42 | |||
| 150 | 185.42 | |||
| 4 | 185.42 | |||
| 6 | 185.42 | |||
| 20 | 185.42 | |||
| 10 | 185.42 | |||
| 20 | 185.42 | |||
| 1 | 185.42 | |||
| 20 | 185.42 | |||
| 11 | 185.42 | |||
| 1 | 185.42 | |||
| 01/12/2025 | 13:25:49.104 | 203 | 185.38 | |
| 200 | 185.38 | |||
| 1 | 185.38 | |||
| 3 | 185.38 | |||
| 200 | 185.38 | |||
| 2 | 185.38 | |||
| 01/12/2025 | 13:25:31.129 | 160 | 185.36 | |
| 160 | 185.36 | |||
| 160 | 185.36 | |||
| 01/12/2025 | 13:25:28.603 | 1 | 185.20 | |
| 1 | 185.20 | |||
| 1 | 185.20 | |||
| 01/12/2025 | 13:25:26.817 | 15 | 185.26 | |
| 15 | 185.26 | |||
| 15 | 185.26 | |||
| 01/12/2025 | 13:25:24.711 | 12 | 185.16 | |
| 12 | 185.16 | |||
| 12 | 185.16 | |||
| 01/12/2025 | 13:25:22.160 | 2 | 185.06 | |
| 2 | 185.06 | |||
| 2 | 185.06 | |||
| 01/12/2025 | 13:25:16.325 | 1 | 185.30 | |
| 1 | 185.30 | |||
| 1 | 185.30 | |||
| 01/12/2025 | 13:25:15.052 | 15 | 185.26 | |
| 15 | 185.26 | |||
| 15 | 185.26 | |||
| 01/12/2025 | 13:25:13.300 | 1 | 185.12 | |
| 1 | 185.12 | |||
| 1 | 185.12 | |||
| 01/12/2025 | 13:25:05.748 | 6 | 185.10 | |
| 6 | 185.10 | |||
| 6 | 185.10 | |||
| 01/12/2025 | 13:25:01.627 | 5 | 184.94 | |
| 5 | 184.94 | |||
| 5 | 184.94 | |||
| 01/12/2025 | 13:24:58.090 | 26 | 184.76 | |
| 3 | 184.76 | |||
| 8 | 184.76 | |||
| 10 | 184.76 | |||
| 5 | 184.76 | |||
| 26 | 184.76 | |||
| 01/12/2025 | 13:24:48.649 | 31 | 184.80 | |
| 31 | 184.80 | |||
| 31 | 184.80 | |||
| 01/12/2025 | 13:24:48.423 | 200 | 184.80 | |
| 200 | 184.80 | |||
| 200 | 184.80 | |||
| 01/12/2025 | 13:24:47.340 | 1 | 184.86 | |
| 1 | 184.86 | |||
| 1 | 184.86 | |||
| 01/12/2025 | 13:24:46.122 | 8 | 184.88 | |
| 8 | 184.88 | |||
| 8 | 184.88 | |||
| 01/12/2025 | 13:24:45.423 | 20 | 184.88 | |
| 20 | 184.88 | |||
| 20 | 184.88 | |||
| 01/12/2025 | 13:24:44.091 | 2 | 184.88 | |
| 1 | 184.88 | |||
| 2 | 184.88 | |||
| 1 | 184.88 | |||
| 01/12/2025 | 13:24:40.820 | 22 | 184.92 | |
| 22 | 184.92 | |||
| 22 | 184.92 | |||
| 01/12/2025 | 13:24:39.195 | 15 | 184.92 | |
| 15 | 184.92 | |||
| 15 | 184.92 | |||
| 01/12/2025 | 13:24:39.094 | 4 | 184.86 | |
| 4 | 184.86 | |||
| 4 | 184.86 | |||
| 01/12/2025 | 13:24:38.873 | 50 | 184.92 | |
| 50 | 184.92 | |||
| 50 | 184.92 | |||
| 01/12/2025 | 13:24:37.872 | 100 | 184.94 | |
| 100 | 184.94 | |||
| 100 | 184.94 | |||
| 01/12/2025 | 13:24:36.300 | 6 | 184.98 | |
| 6 | 184.98 | |||
| 6 | 184.98 | |||
| 01/12/2025 | 13:24:34.742 | 11 | 185.00 | |
| 11 | 185.00 | |||
| 11 | 185.00 | |||
| 01/12/2025 | 13:24:27.265 | 50 | 185.04 | |
| 50 | 185.04 | |||
| 50 | 185.04 | |||
| 01/12/2025 | 13:24:26.812 | 3 | 184.98 | |
| 3 | 184.98 | |||
| 3 | 184.98 | |||
| 01/12/2025 | 13:24:25.401 | 1 | 184.96 | |
| 1 | 184.96 | |||
| 1 | 184.96 | |||
| 01/12/2025 | 13:24:24.178 | 20 | 184.94 | |
| 20 | 184.94 | |||
| 20 | 184.94 | |||
| 01/12/2025 | 13:24:23.667 | 30 | 184.94 | |
| 30 | 184.94 | |||
| 30 | 184.94 | |||
| 01/12/2025 | 13:24:23.410 | 22 | 184.94 | |
| 22 | 184.94 | |||
| 22 | 184.94 | |||
| 01/12/2025 | 13:24:20.979 | 2 | 184.98 | |
| 2 | 184.98 | |||
| 2 | 184.98 | |||
| 01/12/2025 | 13:24:20.377 | 1 | 184.90 | |
| 1 | 184.90 | |||
| 1 | 184.90 | |||
| 01/12/2025 | 13:24:19.397 | 20 | 184.94 | |
| 20 | 184.94 | |||
| 20 | 184.94 | |||
| 01/12/2025 | 13:24:13.270 | 30 | 184.80 | |
| 30 | 184.80 | |||
| 30 | 184.80 | |||
| 01/12/2025 | 13:24:13.180 | 14 | 184.80 | |
| 14 | 184.80 | |||
| 14 | 184.80 | |||
| 01/12/2025 | 13:24:13.134 | 1 | 184.76 | |
| 1 | 184.76 | |||
| 1 | 184.76 | |||
| 01/12/2025 | 13:24:11.623 | 2 | 184.80 | |
| 2 | 184.80 | |||
| 2 | 184.80 | |||
| 01/12/2025 | 13:24:10.323 | 40 | 184.78 | |
| 40 | 184.78 | |||
| 40 | 184.78 | |||
| 01/12/2025 | 13:24:09.502 | 1 | 184.78 | |
| 1 | 184.78 | |||
| 1 | 184.78 | |||
| 01/12/2025 | 13:24:09.090 | 15 | 184.76 | |
| 15 | 184.76 | |||
| 15 | 184.76 | |||
| 01/12/2025 | 13:24:06.780 | 20 | 184.46 | |
| 20 | 184.46 | |||
| 20 | 184.46 | |||
| 01/12/2025 | 13:24:06.576 | 3 | 184.38 | |
| 3 | 184.38 | |||
| 3 | 184.38 | |||
| 01/12/2025 | 13:24:05.522 | 50 | 184.40 | |
| 50 | 184.40 | |||
| 50 | 184.40 | |||
| 01/12/2025 | 13:24:05.476 | 1 | 184.38 | |
| 1 | 184.38 | |||
| 1 | 184.38 | |||
| 01/12/2025 | 13:24:00.588 | 20 | 184.48 | |
| 10 | 184.48 | |||
| 10 | 184.48 | |||
| 20 | 184.48 | |||
| 01/12/2025 | 13:23:50.006 | 10 | 184.48 | |
| 10 | 184.48 | |||
| 10 | 184.48 | |||
| 01/12/2025 | 13:23:48.779 | 44 | 184.50 | |
| 25 | 184.50 | |||
| 44 | 184.50 | |||
| 19 | 184.50 | |||
| 01/12/2025 | 13:23:45.449 | 1 | 184.64 | |
| 1 | 184.64 | |||
| 1 | 184.64 | |||
| 01/12/2025 | 13:23:43.103 | 100 | 184.62 | |
| 100 | 184.62 | |||
| 100 | 184.62 | |||
| 01/12/2025 | 13:23:42.774 | 12 | 184.60 | |
| 12 | 184.60 | |||
| 12 | 184.60 | |||
| 01/12/2025 | 13:23:41.059 | 20 | 184.64 | |
| 20 | 184.64 | |||
| 20 | 184.64 | |||
| 01/12/2025 | 13:23:39.208 | 4 | 184.54 | |
| 4 | 184.54 | |||
| 4 | 184.54 | |||
| 01/12/2025 | 13:23:32.974 | 3 | 184.62 | |
| 3 | 184.62 | |||
| 3 | 184.62 | |||
| 01/12/2025 | 13:23:31.258 | 2 | 184.68 | |
| 2 | 184.68 | |||
| 2 | 184.68 | |||
| 01/12/2025 | 13:23:30.672 | 25 | 184.62 | |
| 25 | 184.62 | |||
| 25 | 184.62 | |||
| 01/12/2025 | 13:23:28.944 | 1 | 184.50 | |
| 1 | 184.50 | |||
| 1 | 184.50 | |||
| 01/12/2025 | 13:23:25.321 | 21 | 184.46 | |
| 21 | 184.46 | |||
| 21 | 184.46 | |||
| 01/12/2025 | 13:23:22.707 | 1 | 184.52 | |
| 1 | 184.52 | |||
| 1 | 184.52 | |||
| 01/12/2025 | 13:23:22.328 | 36 | 184.50 | |
| 10 | 184.50 | |||
| 30 | 184.50 | |||
| 6 | 184.50 | |||
| 2 | 184.50 | |||
| 1 | 184.50 | |||
| 1 | 184.50 | |||
| 20 | 184.50 | |||
| 1 | 184.50 | |||
| 1 | 184.50 | |||
| 01/12/2025 | 13:23:00.694 | 15 | 184.48 | |
| 15 | 184.48 | |||
| 15 | 184.48 | |||
| 01/12/2025 | 13:23:00.662 | 3 | 184.48 | |
| 3 | 184.48 | |||
| 3 | 184.48 | |||
| 01/12/2025 | 13:22:57.081 | 50 | 184.26 | |
| 50 | 184.26 | |||
| 50 | 184.26 | |||
| 01/12/2025 | 13:22:52.966 | 115 | 184.22 | |
| 5 | 184.22 | |||
| 3 | 184.22 | |||
| 2 | 184.22 | |||
| 12 | 184.22 | |||
| 1 | 184.22 | |||
| 115 | 184.22 | |||
| 15 | 184.22 | |||
| 15 | 184.22 | |||
| 6 | 184.22 | |||
| 55 | 184.22 | |||
| 1 | 184.22 | |||
| 01/12/2025 | 13:22:33.385 | 200 | 183.90 | |
| 200 | 183.90 | |||
| 200 | 183.90 | |||
| 01/12/2025 | 13:22:20.014 | 6 | 184.00 | |
| 6 | 184.00 | |||
| 6 | 184.00 | |||
| 01/12/2025 | 13:22:19.815 | 6 | 184.00 | |
| 6 | 184.00 | |||
| 6 | 184.00 | |||
| 01/12/2025 | 13:22:16.367 | 1 | 184.00 | |
| 1 | 184.00 | |||
| 1 | 184.00 | |||
| 01/12/2025 | 13:22:14.613 | 20 | 184.02 | |
| 20 | 184.02 | |||
| 20 | 184.02 | |||
| 01/12/2025 | 13:22:14.507 | 10 | 184.02 | |
| 10 | 184.02 | |||
| 10 | 184.02 | |||
| 01/12/2025 | 13:22:12.970 | 2 | 184.02 | |
| 2 | 184.02 | |||
| 2 | 184.02 | |||
| 01/12/2025 | 13:22:12.609 | 4 | 184.06 | |
| 4 | 184.06 | |||
| 4 | 184.06 | |||
| 01/12/2025 | 13:22:11.217 | 10 | 183.96 | |
| 10 | 183.96 | |||
| 10 | 183.96 | |||
| 01/12/2025 | 13:22:09.156 | 4 | 183.90 | |
| 4 | 183.90 | |||
| 4 | 183.90 | |||
| 01/12/2025 | 13:22:08.523 | 1 | 183.94 | |
| 1 | 183.94 | |||
| 1 | 183.94 | |||
| 01/12/2025 | 13:22:04.817 | 1 | 183.88 | |
| 1 | 183.88 | |||
| 1 | 183.88 | |||
| 01/12/2025 | 13:22:02.103 | 3 | 183.98 | |
| 3 | 183.98 | |||
| 3 | 183.98 | |||
| 01/12/2025 | 13:21:59.288 | 2 | 183.94 | |
| 2 | 183.94 | |||
| 2 | 183.94 | |||
| 01/12/2025 | 13:21:58.699 | 1 | 183.94 | |
| 1 | 183.94 | |||
| 1 | 183.94 | |||
| 01/12/2025 | 13:21:51.357 | 35 | 183.86 | |
| 35 | 183.86 | |||
| 35 | 183.86 | |||
| 01/12/2025 | 13:21:51.129 | 10 | 183.86 | |
| 10 | 183.86 | |||
| 10 | 183.86 | |||
| 01/12/2025 | 13:21:50.128 | 7 | 183.86 | |
| 7 | 183.86 | |||
| 7 | 183.86 | |||
| 01/12/2025 | 13:21:49.461 | 30 | 183.86 | |
| 30 | 183.86 | |||
| 30 | 183.86 | |||
| 01/12/2025 | 13:21:45.727 | 6 | 183.80 | |
| 6 | 183.80 | |||
| 6 | 183.80 | |||
| 01/12/2025 | 13:21:41.675 | 1 | 183.90 | |
| 1 | 183.90 | |||
| 1 | 183.90 | |||
| 01/12/2025 | 13:21:39.877 | 86 | 183.94 | |
| 10 | 183.94 | |||
| 82 | 183.94 | |||
| 4 | 183.94 | |||
| 1 | 183.94 | |||
| 75 | 183.94 | |||
| 01/12/2025 | 13:21:34.905 | 156 | 183.94 | |
| 1 | 183.94 | |||
| 4 | 183.94 | |||
| 150 | 183.94 | |||
| 1 | 183.94 | |||
| 1 | 183.94 | |||
| 9 | 183.94 | |||
| 2 | 183.94 | |||
| 25 | 183.94 | |||
| 75 | 183.94 | |||
| 11 | 183.94 | |||
| 1 | 183.94 | |||
| 1 | 183.94 | |||
| 1 | 183.94 | |||
| 30 | 183.94 | |||
| 01/12/2025 | 13:20:51.898 | 150 | 183.54 | |
| 150 | 183.54 | |||
| 150 | 183.54 | |||
| 01/12/2025 | 13:20:51.093 | 10 | 183.58 | |
| 10 | 183.58 | |||
| 10 | 183.58 | |||
| 01/12/2025 | 13:20:50.055 | 1 | 183.62 | |
| 1 | 183.62 | |||
| 1 | 183.62 | |||
| 01/12/2025 | 13:20:48.144 | 2 | 183.58 | |
| 2 | 183.58 | |||
| 2 | 183.58 | |||
| 01/12/2025 | 13:20:47.941 | 2 | 183.58 | |
| 2 | 183.58 | |||
| 2 | 183.58 | |||
| 01/12/2025 | 13:20:46.855 | 6 | 183.60 | |
| 6 | 183.60 | |||
| 6 | 183.60 | |||
| 01/12/2025 | 13:20:46.540 | 30 | 183.64 | |
| 30 | 183.64 | |||
| 30 | 183.64 | |||
| 01/12/2025 | 13:20:44.220 | 2 | 183.60 | |
| 2 | 183.60 | |||
| 2 | 183.60 | |||
| 01/12/2025 | 13:20:42.813 | 1 | 183.62 | |
| 1 | 183.62 | |||
| 1 | 183.62 | |||
| 01/12/2025 | 13:20:40.621 | 40 | 183.64 | |
| 40 | 183.64 | |||
| 40 | 183.64 | |||
| 01/12/2025 | 13:20:36.555 | 100 | 183.46 | |
| 100 | 183.46 | |||
| 100 | 183.46 | |||
| 01/12/2025 | 13:20:36.099 | 10 | 183.38 | |
| 10 | 183.38 | |||
| 10 | 183.38 | |||
| 01/12/2025 | 13:20:35.691 | 60 | 183.44 | |
| 60 | 183.44 | |||
| 60 | 183.44 | |||
| 01/12/2025 | 13:20:31.380 | 1 | 183.18 | |
| 1 | 183.18 | |||
| 1 | 183.18 | |||
| 01/12/2025 | 13:20:27.850 | 50 | 183.22 | |
| 50 | 183.22 | |||
| 50 | 183.22 | |||
| 01/12/2025 | 13:20:15.768 | 1 | 183.02 | |
| 1 | 183.02 | |||
| 1 | 183.02 | |||
| 01/12/2025 | 13:20:15.672 | 9 | 183.10 | |
| 9 | 183.10 | |||
| 9 | 183.10 | |||
| 01/12/2025 | 13:20:14.095 | 27 | 183.10 | |
| 27 | 183.10 | |||
| 27 | 183.10 | |||
| 01/12/2025 | 13:20:13.346 | 30 | 183.02 | |
| 30 | 183.02 | |||
| 30 | 183.02 | |||
| 01/12/2025 | 13:20:11.373 | 20 | 183.14 | |
| 20 | 183.14 | |||
| 20 | 183.14 | |||
| 01/12/2025 | 13:20:05.107 | 1 | 183.08 | |
| 1 | 183.08 | |||
| 1 | 183.08 | |||
| 01/12/2025 | 13:20:00.071 | 1 | 183.24 | |
| 1 | 183.24 | |||
| 1 | 183.24 | |||
| 01/12/2025 | 13:19:59.165 | 2 | 183.16 | |
| 2 | 183.16 | |||
| 2 | 183.16 | |||
| 01/12/2025 | 13:19:58.259 | 3 | 183.24 | |
| 3 | 183.24 | |||
| 3 | 183.24 | |||
| 01/12/2025 | 13:19:56.948 | 5 | 183.24 | |
| 5 | 183.24 | |||
| 5 | 183.24 | |||
| 01/12/2025 | 13:19:51.488 | 1 | 183.28 | |
| 1 | 183.28 | |||
| 1 | 183.28 | |||
| 01/12/2025 | 13:19:49.234 | 10 | 183.26 | |
| 10 | 183.26 | |||
| 10 | 183.26 | |||
| 01/12/2025 | 13:19:47.594 | 2 | 183.34 | |
| 2 | 183.34 | |||
| 2 | 183.34 | |||
| 01/12/2025 | 13:19:47.492 | 1 | 183.26 | |
| 1 | 183.26 | |||
| 1 | 183.26 | |||
| 01/12/2025 | 13:19:44.890 | 5 | 183.36 | |
| 5 | 183.36 | |||
| 5 | 183.36 | |||
| 01/12/2025 | 13:19:43.573 | 1 | 183.36 | |
| 1 | 183.36 | |||
| 1 | 183.36 | |||
| 01/12/2025 | 13:19:39.743 | 1 | 183.38 | |
| 1 | 183.38 | |||
| 1 | 183.38 | |||
| 01/12/2025 | 13:19:39.139 | 3 | 183.32 | |
| 3 | 183.32 | |||
| 3 | 183.32 | |||
| 01/12/2025 | 13:19:33.198 | 1 | 183.24 | |
| 1 | 183.24 | |||
| 1 | 183.24 | |||
| 01/12/2025 | 13:19:32.291 | 5 | 183.22 | |
| 5 | 183.22 | |||
| 5 | 183.22 | |||
| 01/12/2025 | 13:19:30.052 | 25 | 183.26 | |
| 25 | 183.26 | |||
| 25 | 183.26 | |||
| 01/12/2025 | 13:19:28.872 | 1 | 183.28 | |
| 1 | 183.28 | |||
| 1 | 183.28 | |||
| 01/12/2025 | 13:19:27.327 | 6 | 183.24 | |
| 6 | 183.24 | |||
| 6 | 183.24 | |||
| 01/12/2025 | 13:19:17.197 | 1 | 183.48 | |
| 1 | 183.48 | |||
| 1 | 183.48 | |||
| 01/12/2025 | 13:19:12.426 | 6 | 183.56 | |
| 6 | 183.56 | |||
| 6 | 183.56 | |||
| 01/12/2025 | 13:19:11.624 | 10 | 183.56 | |
| 10 | 183.56 | |||
| 10 | 183.56 | |||
| 01/12/2025 | 13:19:09.101 | 15 | 183.52 | |
| 15 | 183.52 | |||
| 15 | 183.52 | |||
| 01/12/2025 | 13:19:08.735 | 1 | 183.50 | |
| 1 | 183.50 | |||
| 1 | 183.50 | |||
| 01/12/2025 | 13:18:57.985 | 30 | 183.34 | |
| 30 | 183.34 | |||
| 30 | 183.34 | |||
| 01/12/2025 | 13:18:54.760 | 50 | 183.26 | |
| 50 | 183.26 | |||
| 50 | 183.26 | |||
| 01/12/2025 | 13:18:54.696 | 150 | 183.30 | |
| 150 | 183.30 | |||
| 150 | 183.30 | |||
| 01/12/2025 | 13:18:50.011 | 2 | 183.36 | |
| 2 | 183.36 | |||
| 2 | 183.36 | |||
| 01/12/2025 | 13:18:44.908 | 15 | 183.24 | |
| 15 | 183.24 | |||
| 15 | 183.24 | |||
| 01/12/2025 | 13:18:44.784 | 3 | 183.24 | |
| 3 | 183.24 | |||
| 3 | 183.24 | |||
| 01/12/2025 | 13:18:39.432 | 1 | 183.30 | |
| 1 | 183.30 | |||
| 1 | 183.30 | |||
| 01/12/2025 | 13:18:39.348 | 6 | 183.22 | |
| 6 | 183.22 | |||
| 6 | 183.22 | |||
| 01/12/2025 | 13:18:38.745 | 1 | 183.30 | |
| 1 | 183.30 | |||
| 1 | 183.30 | |||
| 01/12/2025 | 13:18:35.651 | 4 | 183.16 | |
| 4 | 183.16 | |||
| 4 | 183.16 | |||
| 01/12/2025 | 13:18:33.624 | 15 | 183.14 | |
| 15 | 183.14 | |||
| 15 | 183.14 | |||
| 01/12/2025 | 13:18:33.308 | 1 | 183.00 | |
| 1 | 183.00 | |||
| 1 | 183.00 | |||
| 01/12/2025 | 13:18:31.037 | 1 | 182.96 | |
| 1 | 182.96 | |||
| 1 | 182.96 | |||
| 01/12/2025 | 13:18:30.989 | 1 | 182.92 | |
| 1 | 182.92 | |||
| 1 | 182.92 | |||
| 01/12/2025 | 13:18:30.136 | 10 | 182.98 | |
| 10 | 182.98 | |||
| 10 | 182.98 | |||
| 01/12/2025 | 13:18:30.080 | 20 | 183.04 | |
| 20 | 183.04 | |||
| 20 | 183.04 | |||
| 01/12/2025 | 13:18:28.977 | 1 | 183.02 | |
| 1 | 183.02 | |||
| 1 | 183.02 | |||
| 01/12/2025 | 13:18:28.446 | 20 | 183.04 | |
| 20 | 183.04 | |||
| 20 | 183.04 | |||
| 01/12/2025 | 13:18:26.354 | 1 | 183.18 | |
| 1 | 183.18 | |||
| 1 | 183.18 | |||
| 01/12/2025 | 13:18:20.115 | 2 | 183.32 | |
| 2 | 183.32 | |||
| 2 | 183.32 | |||
| 01/12/2025 | 13:18:19.918 | 100 | 183.32 | |
| 100 | 183.32 | |||
| 100 | 183.32 | |||
| 01/12/2025 | 13:18:17.195 | 2 | 183.38 | |
| 2 | 183.38 | |||
| 2 | 183.38 | |||
| 01/12/2025 | 13:18:12.161 | 1 | 183.42 | |
| 1 | 183.42 | |||
| 1 | 183.42 | |||
| 01/12/2025 | 13:18:11.861 | 1 | 183.42 | |
| 1 | 183.42 | |||
| 1 | 183.42 | |||
| 01/12/2025 | 13:18:09.847 | 1 | 183.40 | |
| 1 | 183.40 | |||
| 1 | 183.40 | |||
| 01/12/2025 | 13:18:09.340 | 5 | 183.20 | |
| 5 | 183.20 | |||
| 5 | 183.20 | |||
| 01/12/2025 | 13:17:57.168 | 1 | 183.00 | |
| 1 | 183.00 | |||
| 1 | 183.00 | |||
| 01/12/2025 | 13:17:50.021 | 2 | 182.98 | |
| 2 | 182.98 | |||
| 2 | 182.98 | |||
| 01/12/2025 | 13:17:47.104 | 1 | 183.00 | |
| 1 | 183.00 | |||
| 1 | 183.00 | |||
| 01/12/2025 | 13:17:46.502 | 2 | 183.02 | |
| 2 | 183.02 | |||
| 2 | 183.02 | |||
| 01/12/2025 | 13:17:42.055 | 25 | 182.96 | |
| 25 | 182.96 | |||
| 25 | 182.96 | |||
| 01/12/2025 | 13:17:41.224 | 10 | 183.00 | |
| 10 | 183.00 | |||
| 10 | 183.00 | |||
| 01/12/2025 | 13:17:38.989 | 25 | 183.00 | |
| 25 | 183.00 | |||
| 25 | 183.00 | |||
| 01/12/2025 | 13:17:38.718 | 10 | 183.08 | |
| 10 | 183.08 | |||
| 10 | 183.08 | |||
| 01/12/2025 | 13:17:37.649 | 1 | 183.08 | |
| 1 | 183.08 | |||
| 1 | 183.08 | |||
| 01/12/2025 | 13:17:36.241 | 2 | 183.08 | |
| 2 | 183.08 | |||
| 2 | 183.08 | |||
| 01/12/2025 | 13:17:25.165 | 3 | 182.94 | |
| 3 | 182.94 | |||
| 3 | 182.94 | |||
| 01/12/2025 | 13:17:23.926 | 30 | 182.82 | |
| 30 | 182.82 | |||
| 30 | 182.82 | |||
| 01/12/2025 | 13:17:19.126 | 1 | 182.88 | |
| 1 | 182.88 | |||
| 1 | 182.88 | |||
| 01/12/2025 | 13:17:10.368 | 5 | 182.68 | |
| 5 | 182.68 | |||
| 5 | 182.68 | |||
| 01/12/2025 | 13:17:09.059 | 1 | 182.70 | |
| 1 | 182.70 | |||
| 1 | 182.70 | |||
| 01/12/2025 | 13:17:02.310 | 7 | 182.60 | |
| 7 | 182.60 | |||
| 7 | 182.60 | |||
| 01/12/2025 | 13:17:01.811 | 1 | 182.66 | |
| 1 | 182.66 | |||
| 1 | 182.66 | |||
| 01/12/2025 | 13:17:00.604 | 2 | 182.66 | |
| 2 | 182.66 | |||
| 2 | 182.66 | |||
| 01/12/2025 | 13:17:00.220 | 50 | 182.58 | |
| 50 | 182.58 | |||
| 50 | 182.58 | |||
| 01/12/2025 | 13:16:55.886 | 182 | 182.78 | |
| 1 | 182.78 | |||
| 2 | 182.78 | |||
| 1 | 182.78 | |||
| 27 | 182.78 | |||
| 5 | 182.78 | |||
| 3 | 182.78 | |||
| 5 | 182.78 | |||
| 1 | 182.78 | |||
| 1 | 182.78 | |||
| 4 | 182.78 | |||
| 1 | 182.78 | |||
| 1 | 182.78 | |||
| 3 | 182.78 | |||
| 25 | 182.78 | |||
| 175 | 182.78 | |||
| 2 | 182.78 | |||
| 3 | 182.78 | |||
| 5 | 182.78 | |||
| 8 | 182.78 | |||
| 10 | 182.78 | |||
| 1 | 182.78 | |||
| 70 | 182.78 | |||
| 10 | 182.78 | |||
| 01/12/2025 | 13:16:03.241 | 150 | 182.80 | |
| 150 | 182.80 | |||
| 150 | 182.80 | |||
| 01/12/2025 | 13:15:51.958 | 3 | 182.64 | |
| 3 | 182.64 | |||
| 3 | 182.64 | |||
| 01/12/2025 | 13:15:48.751 | 1 | 182.66 | |
| 1 | 182.66 | |||
| 1 | 182.66 | |||
| 01/12/2025 | 13:15:48.531 | 20 | 182.66 | |
| 20 | 182.66 | |||
| 20 | 182.66 | |||
| 01/12/2025 | 13:15:47.543 | 1 | 182.60 | |
| 1 | 182.60 | |||
| 1 | 182.60 | |||
| 01/12/2025 | 13:15:45.803 | 10 | 182.64 | |
| 10 | 182.64 | |||
| 10 | 182.64 | |||
| 01/12/2025 | 13:15:45.030 | 1 | 182.74 | |
| 1 | 182.74 | |||
| 1 | 182.74 | |||
| 01/12/2025 | 13:15:44.839 | 10 | 182.74 | |
| 10 | 182.74 | |||
| 10 | 182.74 | |||
| 01/12/2025 | 13:15:44.017 | 50 | 182.72 | |
| 50 | 182.72 | |||
| 50 | 182.72 | |||
| 01/12/2025 | 13:15:43.514 | 25 | 182.84 | |
| 25 | 182.84 | |||
| 25 | 182.84 | |||
| 01/12/2025 | 13:15:41.536 | 30 | 182.84 | |
| 30 | 182.84 | |||
| 30 | 182.84 | |||
| 01/12/2025 | 13:15:41.428 | 6 | 182.90 | |
| 6 | 182.90 | |||
| 6 | 182.90 | |||
| 01/12/2025 | 13:15:41.195 | 267 | 183.00 | |
| 50 | 183.00 | |||
| 10 | 183.00 | |||
| 7 | 183.00 | |||
| 40 | 183.00 | |||
| 5 | 183.00 | |||
| 1 | 183.00 | |||
| 10 | 183.00 | |||
| 1 | 183.00 | |||
| 6 | 183.00 | |||
| 10 | 183.00 | |||
| 15 | 183.00 | |||
| 6 | 183.00 | |||
| 60 | 183.00 | |||
| 150 | 183.00 | |||
| 47 | 183.00 | |||
| 60 | 183.00 | |||
| 10 | 183.00 | |||
| 6 | 183.00 | |||
| 40 | 183.00 | |||
| 01/12/2025 | 13:15:41.044 | 150 | 183.00 | |
| 10 | 183.00 | |||
| 50 | 183.00 | |||
| 150 | 183.00 | |||
| 8 | 183.00 | |||
| 25 | 183.00 | |||
| 17 | 183.00 | |||
| 30 | 183.00 | |||
| 10 | 183.00 | |||
| 01/12/2025 | 13:15:40.680 | 10 | 183.12 | |
| 10 | 183.12 | |||
| 10 | 183.12 | |||
| 01/12/2025 | 13:15:40.296 | 4 | 183.24 | |
| 4 | 183.24 | |||
| 4 | 183.24 | |||
| 01/12/2025 | 13:15:39.291 | 1 | 183.28 | |
| 1 | 183.28 | |||
| 1 | 183.28 | |||
| 01/12/2025 | 13:15:38.788 | 1 | 183.26 | |
| 1 | 183.26 | |||
| 1 | 183.26 | |||
| 01/12/2025 | 13:15:38.342 | 6 | 183.26 | |
| 6 | 183.26 | |||
| 6 | 183.26 | |||
| 01/12/2025 | 13:15:38.108 | 95 | 183.20 | |
| 20 | 183.20 | |||
| 95 | 183.20 | |||
| 25 | 183.20 | |||
| 50 | 183.20 | |||
| 01/12/2025 | 13:15:38.022 | 173 | 183.20 | |
| 108 | 183.20 | |||
| 3 | 183.20 | |||
| 1 | 183.20 | |||
| 30 | 183.20 | |||
| 1 | 183.20 | |||
| 1 | 183.20 | |||
| 20 | 183.20 | |||
| 9 | 183.20 | |||
| 173 | 183.20 | |||
| 01/12/2025 | 13:15:33.533 | 150 | 183.40 | |
| 150 | 183.40 | |||
| 150 | 183.40 | |||
| 01/12/2025 | 13:15:33.460 | 177 | 183.40 | |
| 177 | 183.40 | |||
| 150 | 183.40 | |||
| 26 | 183.40 | |||
| 1 | 183.40 | |||
| 01/12/2025 | 13:15:32.963 | 1 | 183.54 | |
| 1 | 183.54 | |||
| 1 | 183.54 | |||
| 01/12/2025 | 13:15:32.928 | 30 | 183.54 | |
| 30 | 183.54 | |||
| 30 | 183.54 | |||
| 01/12/2025 | 13:15:31.139 | 1 | 183.54 | |
| 1 | 183.54 | |||
| 1 | 183.54 | |||
| 01/12/2025 | 13:15:29.328 | 3 | 183.52 | |
| 3 | 183.52 | |||
| 3 | 183.52 | |||
| 01/12/2025 | 13:15:29.231 | 31 | 183.54 | |
| 20 | 183.54 | |||
| 31 | 183.54 | |||
| 11 | 183.54 | |||
| 01/12/2025 | 13:15:28.217 | 2 | 183.52 | |
| 2 | 183.52 | |||
| 2 | 183.52 | |||
| 01/12/2025 | 13:15:27.220 | 2 | 183.64 | |
| 2 | 183.64 | |||
| 2 | 183.64 | |||
| 01/12/2025 | 13:15:24.299 | 1 | 183.64 | |
| 1 | 183.64 | |||
| 1 | 183.64 | |||
| 01/12/2025 | 13:15:24.122 | 6 | 183.78 | |
| 6 | 183.78 | |||
| 6 | 183.78 | |||
| 01/12/2025 | 13:15:22.988 | 1 | 183.78 | |
| 1 | 183.78 | |||
| 1 | 183.78 | |||
| 01/12/2025 | 13:15:21.748 | 10 | 183.88 | |
| 10 | 183.88 | |||
| 10 | 183.88 | |||
| 01/12/2025 | 13:15:16.448 | 11 | 183.94 | |
| 11 | 183.94 | |||
| 11 | 183.94 | |||
| 01/12/2025 | 13:15:11.726 | 22 | 184.04 | |
| 22 | 184.04 | |||
| 22 | 184.04 | |||
| 01/12/2025 | 13:15:09.204 | 4 | 183.94 | |
| 4 | 183.94 | |||
| 4 | 183.94 | |||
| 01/12/2025 | 13:15:07.489 | 1 | 183.92 | |
| 1 | 183.92 | |||
| 1 | 183.92 | |||
| 01/12/2025 | 13:15:05.278 | 1 | 183.98 | |
| 1 | 183.98 | |||
| 1 | 183.98 | |||
| 01/12/2025 | 13:15:01.552 | 1 | 184.08 | |
| 1 | 184.08 | |||
| 1 | 184.08 | |||
| 01/12/2025 | 13:15:01.049 | 1 | 184.06 | |
| 1 | 184.06 | |||
| 1 | 184.06 | |||
| 01/12/2025 | 13:14:55.271 | 5 | 184.00 | |
| 5 | 184.00 | |||
| 5 | 184.00 | |||
| 01/12/2025 | 13:14:47.467 | 1 | 184.06 | |
| 1 | 184.06 | |||
| 1 | 184.06 | |||
| 01/12/2025 | 13:14:44.552 | 5 | 184.00 | |
| 5 | 184.00 | |||
| 5 | 184.00 | |||
| 01/12/2025 | 13:14:39.120 | 9 | 183.78 | |
| 9 | 183.78 | |||
| 9 | 183.78 | |||
| 01/12/2025 | 13:14:37.718 | 170 | 183.70 | |
| 170 | 183.70 | |||
| 138 | 183.70 | |||
| 28 | 183.70 | |||
| 3 | 183.70 | |||
| 1 | 183.70 | |||
| 01/12/2025 | 13:14:34.723 | 150 | 183.70 | |
| 150 | 183.70 | |||
| 150 | 183.70 | |||
| 01/12/2025 | 13:14:34.284 | 8 | 183.70 | |
| 8 | 183.70 | |||
| 8 | 183.70 | |||
| 01/12/2025 | 13:14:31.973 | 1 | 183.74 | |
| 1 | 183.74 | |||
| 1 | 183.74 | |||
| 01/12/2025 | 13:14:22.629 | 84 | 183.64 | |
| 12 | 183.64 | |||
| 1 | 183.64 | |||
| 1 | 183.64 | |||
| 10 | 183.64 | |||
| 84 | 183.64 | |||
| 1 | 183.64 | |||
| 23 | 183.64 | |||
| 4 | 183.64 | |||
| 8 | 183.64 | |||
| 2 | 183.64 | |||
| 3 | 183.64 | |||
| 1 | 183.64 | |||
| 1 | 183.64 | |||
| 1 | 183.64 | |||
| 10 | 183.64 | |||
| 1 | 183.64 | |||
| 5 | 183.64 | |||
| 01/12/2025 | 13:14:21.918 | 253 | 183.64 | |
| 3 | 183.64 | |||
| 1 | 183.64 | |||
| 1 | 183.64 | |||
| 3 | 183.64 | |||
| 1 | 183.64 | |||
| 100 | 183.64 | |||
| 75 | 183.64 | |||
| 14 | 183.64 | |||
| 8 | 183.64 | |||
| 50 | 183.64 | |||
| 27 | 183.64 | |||
| 150 | 183.64 | |||
| 1 | 183.64 | |||
| 30 | 183.64 | |||
| 3 | 183.64 | |||
| 1 | 183.64 | |||
| 1 | 183.64 | |||
| 1 | 183.64 | |||
| 20 | 183.64 | |||
| 2 | 183.64 | |||
| 12 | 183.64 | |||
| 1 | 183.64 | |||
| 1 | 183.64 | |||
| 01/12/2025 | 13:12:48.749 | 128 | 183.50 | |
| 128 | 183.50 | |||
| 108 | 183.50 | |||
| 20 | 183.50 | |||
| 01/12/2025 | 13:12:41.041 | 14 | 183.56 | |
| 14 | 183.56 | |||
| 14 | 183.56 | |||
| 01/12/2025 | 13:12:40.700 | 15 | 183.58 | |
| 15 | 183.58 | |||
| 15 | 183.58 | |||
| 01/12/2025 | 13:12:39.341 | 15 | 183.52 | |
| 15 | 183.52 | |||
| 15 | 183.52 | |||
| 01/12/2025 | 13:12:39.099 | 2 | 183.60 | |
| 2 | 183.60 | |||
| 2 | 183.60 | |||
| 01/12/2025 | 13:12:39.040 | 2 | 183.60 | |
| 2 | 183.60 | |||
| 2 | 183.60 | |||
| 01/12/2025 | 13:12:28.379 | 22 | 183.60 | |
| 22 | 183.60 | |||
| 22 | 183.60 | |||
| 01/12/2025 | 13:12:27.846 | 1 | 183.60 | |
| 1 | 183.60 | |||
| 1 | 183.60 | |||
| 01/12/2025 | 13:12:27.776 | 1 | 183.60 | |
| 1 | 183.60 | |||
| 1 | 183.60 | |||
| 01/12/2025 | 13:12:23.768 | 80 | 183.68 | |
| 80 | 183.68 | |||
| 80 | 183.68 | |||
| 01/12/2025 | 13:12:21.837 | 1 | 183.68 | |
| 1 | 183.68 | |||
| 1 | 183.68 | |||
| 01/12/2025 | 13:12:19.305 | 25 | 183.68 | |
| 25 | 183.68 | |||
| 25 | 183.68 | |||
| 01/12/2025 | 13:12:18.014 | 1 | 183.68 | |
| 1 | 183.68 | |||
| 1 | 183.68 | |||
| 01/12/2025 | 13:12:17.778 | 30 | 183.70 | |
| 30 | 183.70 | |||
| 30 | 183.70 | |||
| 01/12/2025 | 13:12:16.805 | 6 | 183.78 | |
| 6 | 183.78 | |||
| 6 | 183.78 | |||
| 01/12/2025 | 13:12:14.214 | 1 | 183.78 | |
| 1 | 183.78 | |||
| 1 | 183.78 | |||
| 01/12/2025 | 13:12:14.193 | 1 | 183.78 | |
| 1 | 183.78 | |||
| 1 | 183.78 | |||
| 01/12/2025 | 13:12:11.600 | 47 | 183.78 | |
| 5 | 183.78 | |||
| 1 | 183.78 | |||
| 27 | 183.78 | |||
| 47 | 183.78 | |||
| 2 | 183.78 | |||
| 6 | 183.78 | |||
| 3 | 183.78 | |||
| 2 | 183.78 | |||
| 1 | 183.78 | |||
| 01/12/2025 | 13:12:10.159 | 163 | 183.66 | |
| 2 | 183.66 | |||
| 3 | 183.66 | |||
| 1 | 183.66 | |||
| 5 | 183.66 | |||
| 25 | 183.66 | |||
| 1 | 183.66 | |||
| 1 | 183.66 | |||
| 100 | 183.66 | |||
| 1 | 183.66 | |||
| 11 | 183.66 | |||
| 3 | 183.66 | |||
| 1 | 183.66 | |||
| 3 | 183.66 | |||
| 5 | 183.66 | |||
| 1 | 183.66 | |||
| 1 | 183.66 | |||
| 1 | 183.66 | |||
| 2 | 183.66 | |||
| 5 | 183.66 | |||
| 1 | 183.66 | |||
| 150 | 183.66 | |||
| 3 | 183.66 | |||
| 01/12/2025 | 13:11:03.426 | 2 | 183.36 | |
| 2 | 183.36 | |||
| 2 | 183.36 | |||
| 01/12/2025 | 13:10:57.037 | 150 | 183.34 | |
| 150 | 183.34 | |||
| 150 | 183.34 | |||
| 01/12/2025 | 13:10:51.716 | 20 | 183.44 | |
| 20 | 183.44 | |||
| 20 | 183.44 | |||
| 01/12/2025 | 13:10:49.733 | 1 | 183.36 | |
| 1 | 183.36 | |||
| 1 | 183.36 | |||
| 01/12/2025 | 13:10:49.632 | 1 | 183.36 | |
| 1 | 183.36 | |||
| 1 | 183.36 | |||
| 01/12/2025 | 13:10:49.131 | 3 | 183.36 | |
| 3 | 183.36 | |||
| 3 | 183.36 | |||
| 01/12/2025 | 13:10:46.065 | 8 | 183.62 | |
| 8 | 183.62 | |||
| 8 | 183.62 | |||
| 01/12/2025 | 13:10:45.426 | 1 | 183.40 | |
| 1 | 183.40 | |||
| 1 | 183.40 | |||
| 01/12/2025 | 13:10:45.289 | 150 | 183.40 | |
| 150 | 183.40 | |||
| 150 | 183.40 | |||
| 01/12/2025 | 13:10:45.068 | 99 | 183.28 | |
| 16 | 183.28 | |||
| 44 | 183.28 | |||
| 83 | 183.28 | |||
| 55 | 183.28 |
Copyright © 2025 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
-
Rheinmetall AG
Bid: 1 415.50
Ask: 1 416.00
Turnover: 72 616 TEUR -
Airbus SE
Bid: 0.00 / Ask: 185.24
Turnover: 19 818 TEUR -
Nvidia Corp.
Bid: 149.18 / Ask: 149.24
Turnover: 16 728 TEUR -
Alphabet Inc. Class A
Bid: 272.60 / Ask: 272.70
Turnover: 10 712 TEUR -
Siemens Energy AG
Bid: 113.05 / Ask: 113.10
Turnover: 10 645 TEUR
Realtime Quotes
Last Update:
01/12/2025 @ 13:26:23
Last Update:
01/12/2025 @ 13:26:23