Airbus SE
- Information
- Last
- Buy
- Sell
4710
2841
193.70
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/12/2025 | 14:16:40.437 | 1 | 193.70 | |
| 1 | 193.70 | |||
| 1 | 193.70 | |||
| 01/12/2025 | 14:16:36.611 | 7 | 193.74 | |
| 7 | 193.74 | |||
| 7 | 193.74 | |||
| 01/12/2025 | 14:16:28.462 | 50 | 193.72 | |
| 50 | 193.72 | |||
| 50 | 193.72 | |||
| 01/12/2025 | 14:16:18.102 | 11 | 193.78 | |
| 11 | 193.78 | |||
| 11 | 193.78 | |||
| 01/12/2025 | 14:16:11.139 | 3 | 193.76 | |
| 3 | 193.76 | |||
| 3 | 193.76 | |||
| 01/12/2025 | 14:16:10.035 | 30 | 193.74 | |
| 30 | 193.74 | |||
| 30 | 193.74 | |||
| 01/12/2025 | 14:16:09.627 | 2 | 193.68 | |
| 2 | 193.68 | |||
| 2 | 193.68 | |||
| 01/12/2025 | 14:16:04.275 | 5 | 193.78 | |
| 5 | 193.78 | |||
| 5 | 193.78 | |||
| 01/12/2025 | 14:16:00.528 | 5 | 193.92 | |
| 5 | 193.92 | |||
| 5 | 193.92 | |||
| 01/12/2025 | 14:15:58.617 | 100 | 193.60 | |
| 100 | 193.60 | |||
| 100 | 193.60 | |||
| 01/12/2025 | 14:15:49.886 | 6 | 193.58 | |
| 6 | 193.58 | |||
| 6 | 193.58 | |||
| 01/12/2025 | 14:15:28.555 | 1 | 193.64 | |
| 1 | 193.64 | |||
| 1 | 193.64 | |||
| 01/12/2025 | 14:15:16.412 | 1 | 193.46 | |
| 1 | 193.46 | |||
| 1 | 193.46 | |||
| 01/12/2025 | 14:15:12.878 | 510 | 193.46 | |
| 510 | 193.46 | |||
| 504 | 193.46 | |||
| 6 | 193.46 | |||
| 01/12/2025 | 14:15:03.505 | 89 | 193.42 | |
| 6 | 193.42 | |||
| 3 | 193.42 | |||
| 1 | 193.42 | |||
| 49 | 193.42 | |||
| 20 | 193.42 | |||
| 3 | 193.42 | |||
| 50 | 193.42 | |||
| 1 | 193.42 | |||
| 1 | 193.42 | |||
| 1 | 193.42 | |||
| 20 | 193.42 | |||
| 9 | 193.42 | |||
| 14 | 193.42 | |||
| 01/12/2025 | 14:13:28.718 | 150 | 193.52 | |
| 150 | 193.52 | |||
| 150 | 193.52 | |||
| 01/12/2025 | 14:13:25.389 | 8 | 193.50 | |
| 8 | 193.50 | |||
| 8 | 193.50 | |||
| 01/12/2025 | 14:13:24.085 | 10 | 193.56 | |
| 10 | 193.56 | |||
| 10 | 193.56 | |||
| 01/12/2025 | 14:13:21.015 | 56 | 193.66 | |
| 55 | 193.66 | |||
| 1 | 193.66 | |||
| 56 | 193.66 | |||
| 01/12/2025 | 14:13:14.591 | 100 | 193.64 | |
| 100 | 193.64 | |||
| 100 | 193.64 | |||
| 01/12/2025 | 14:13:14.006 | 60 | 193.64 | |
| 60 | 193.64 | |||
| 60 | 193.64 | |||
| 01/12/2025 | 14:13:13.631 | 1 | 193.64 | |
| 1 | 193.64 | |||
| 1 | 193.64 | |||
| 01/12/2025 | 14:13:00.073 | 57 | 193.78 | |
| 57 | 193.78 | |||
| 11 | 193.78 | |||
| 46 | 193.78 | |||
| 01/12/2025 | 14:12:59.883 | 154 | 193.78 | |
| 3 | 193.78 | |||
| 154 | 193.78 | |||
| 1 | 193.78 | |||
| 150 | 193.78 | |||
| 01/12/2025 | 14:12:39.297 | 150 | 193.78 | |
| 150 | 193.78 | |||
| 150 | 193.78 | |||
| 01/12/2025 | 14:12:28.677 | 5 | 193.78 | |
| 5 | 193.78 | |||
| 5 | 193.78 | |||
| 01/12/2025 | 14:12:28.158 | 10 | 193.76 | |
| 10 | 193.76 | |||
| 10 | 193.76 | |||
| 01/12/2025 | 14:12:22.746 | 10 | 193.60 | |
| 10 | 193.60 | |||
| 10 | 193.60 | |||
| 01/12/2025 | 14:12:18.355 | 7 | 193.58 | |
| 7 | 193.58 | |||
| 7 | 193.58 | |||
| 01/12/2025 | 14:12:14.584 | 11 | 193.52 | |
| 11 | 193.52 | |||
| 11 | 193.52 | |||
| 01/12/2025 | 14:12:11.416 | 52 | 193.58 | |
| 52 | 193.58 | |||
| 52 | 193.58 | |||
| 01/12/2025 | 14:12:09.702 | 6 | 193.52 | |
| 6 | 193.52 | |||
| 6 | 193.52 | |||
| 01/12/2025 | 14:12:09.302 | 1 | 193.58 | |
| 1 | 193.58 | |||
| 1 | 193.58 | |||
| 01/12/2025 | 14:12:08.157 | 5 | 193.50 | |
| 5 | 193.50 | |||
| 5 | 193.50 | |||
| 01/12/2025 | 14:12:05.999 | 31 | 193.72 | |
| 1 | 193.72 | |||
| 4 | 193.72 | |||
| 1 | 193.72 | |||
| 7 | 193.72 | |||
| 25 | 193.72 | |||
| 24 | 193.72 | |||
| 01/12/2025 | 14:11:39.213 | 150 | 193.72 | |
| 150 | 193.72 | |||
| 150 | 193.72 | |||
| 01/12/2025 | 14:11:35.346 | 100 | 193.76 | |
| 100 | 193.76 | |||
| 100 | 193.76 | |||
| 01/12/2025 | 14:11:33.969 | 3 | 193.66 | |
| 3 | 193.66 | |||
| 3 | 193.66 | |||
| 01/12/2025 | 14:11:26.826 | 16 | 193.90 | |
| 16 | 193.90 | |||
| 16 | 193.90 | |||
| 01/12/2025 | 14:11:26.324 | 3 | 193.72 | |
| 3 | 193.72 | |||
| 3 | 193.72 | |||
| 01/12/2025 | 14:11:16.355 | 1 | 193.56 | |
| 1 | 193.56 | |||
| 1 | 193.56 | |||
| 01/12/2025 | 14:11:11.270 | 12 | 193.50 | |
| 12 | 193.50 | |||
| 12 | 193.50 | |||
| 01/12/2025 | 14:11:09.927 | 4 | 193.42 | |
| 4 | 193.42 | |||
| 4 | 193.42 | |||
| 01/12/2025 | 14:10:50.076 | 1 | 193.46 | |
| 1 | 193.46 | |||
| 1 | 193.46 | |||
| 01/12/2025 | 14:10:40.319 | 6 | 193.12 | |
| 6 | 193.12 | |||
| 6 | 193.12 | |||
| 01/12/2025 | 14:10:32.464 | 1 | 193.14 | |
| 1 | 193.14 | |||
| 1 | 193.14 | |||
| 01/12/2025 | 14:10:25.016 | 2 | 192.92 | |
| 2 | 192.92 | |||
| 2 | 192.92 | |||
| 01/12/2025 | 14:10:19.259 | 52 | 192.94 | |
| 52 | 192.94 | |||
| 52 | 192.94 | |||
| 01/12/2025 | 14:10:16.327 | 18 | 193.04 | |
| 18 | 193.04 | |||
| 18 | 193.04 | |||
| 01/12/2025 | 14:10:06.075 | 50 | 193.26 | |
| 50 | 193.26 | |||
| 50 | 193.26 | |||
| 01/12/2025 | 14:09:59.120 | 10 | 193.82 | |
| 10 | 193.82 | |||
| 10 | 193.82 | |||
| 01/12/2025 | 14:09:54.109 | 100 | 193.80 | |
| 100 | 193.80 | |||
| 100 | 193.80 | |||
| 01/12/2025 | 14:09:49.303 | 40 | 193.66 | |
| 40 | 193.66 | |||
| 40 | 193.66 | |||
| 01/12/2025 | 14:09:48.406 | 10 | 193.60 | |
| 10 | 193.60 | |||
| 10 | 193.60 | |||
| 01/12/2025 | 14:09:46.780 | 1 | 193.70 | |
| 1 | 193.70 | |||
| 1 | 193.70 | |||
| 01/12/2025 | 14:09:46.656 | 2 | 193.70 | |
| 2 | 193.70 | |||
| 2 | 193.70 | |||
| 01/12/2025 | 14:09:43.023 | 1 | 193.64 | |
| 1 | 193.64 | |||
| 1 | 193.64 | |||
| 01/12/2025 | 14:09:38.385 | 22 | 193.66 | |
| 22 | 193.66 | |||
| 22 | 193.66 | |||
| 01/12/2025 | 14:09:36.909 | 11 | 193.90 | |
| 11 | 193.90 | |||
| 11 | 193.90 | |||
| 01/12/2025 | 14:09:35.509 | 516 | 193.90 | |
| 516 | 193.90 | |||
| 516 | 193.90 | |||
| 01/12/2025 | 14:09:29.219 | 2 | 193.70 | |
| 2 | 193.70 | |||
| 2 | 193.70 | |||
| 01/12/2025 | 14:09:11.908 | 1 | 193.78 | |
| 1 | 193.78 | |||
| 1 | 193.78 | |||
| 01/12/2025 | 14:08:57.291 | 20 | 193.92 | |
| 20 | 193.92 | |||
| 20 | 193.92 | |||
| 01/12/2025 | 14:08:56.643 | 4 | 194.00 | |
| 4 | 194.00 | |||
| 4 | 194.00 | |||
| 01/12/2025 | 14:08:52.014 | 63 | 193.74 | |
| 63 | 193.74 | |||
| 63 | 193.74 | |||
| 01/12/2025 | 14:08:49.453 | 1 | 193.78 | |
| 1 | 193.78 | |||
| 1 | 193.78 | |||
| 01/12/2025 | 14:08:39.966 | 2 900 | 193.82 | |
| 500 | 193.82 | |||
| 500 | 193.82 | |||
| 1 | 193.82 | |||
| 13 | 193.82 | |||
| 386 | 193.82 | |||
| 500 | 193.82 | |||
| 2 900 | 193.82 | |||
| 500 | 193.82 | |||
| 500 | 193.82 | |||
| 01/12/2025 | 14:08:28.664 | 150 | 193.80 | |
| 150 | 193.80 | |||
| 150 | 193.80 | |||
| 01/12/2025 | 14:08:28.504 | 150 | 193.80 | |
| 150 | 193.80 | |||
| 150 | 193.80 | |||
| 01/12/2025 | 14:08:28.451 | 2 | 193.00 | |
| 2 | 193.00 | |||
| 2 | 193.00 | |||
| 01/12/2025 | 14:08:28.358 | 5 | 192.96 | |
| 5 | 192.96 | |||
| 5 | 192.96 | |||
| 01/12/2025 | 14:08:28.302 | 10 | 192.90 | |
| 10 | 192.90 | |||
| 10 | 192.90 | |||
| 01/12/2025 | 14:08:28.197 | 47 | 192.86 | |
| 1 | 192.86 | |||
| 46 | 192.86 | |||
| 47 | 192.86 | |||
| 01/12/2025 | 14:08:22.977 | 297 | 192.86 | |
| 297 | 192.86 | |||
| 150 | 192.86 | |||
| 147 | 192.86 | |||
| 01/12/2025 | 14:08:17.895 | 597 | 192.86 | |
| 6 | 192.86 | |||
| 1 | 192.86 | |||
| 4 | 192.86 | |||
| 150 | 192.86 | |||
| 506 | 192.86 | |||
| 1 | 192.86 | |||
| 100 | 192.86 | |||
| 80 | 192.86 | |||
| 10 | 192.86 | |||
| 160 | 192.86 | |||
| 23 | 192.86 | |||
| 4 | 192.86 | |||
| 100 | 192.86 | |||
| 7 | 192.86 | |||
| 15 | 192.86 | |||
| 1 | 192.86 | |||
| 1 | 192.86 | |||
| 25 | 192.86 | |||
| 01/12/2025 | 14:06:57.537 | 150 | 192.86 | |
| 150 | 192.86 | |||
| 150 | 192.86 | |||
| 01/12/2025 | 14:06:51.366 | 2 | 192.82 | |
| 2 | 192.82 | |||
| 2 | 192.82 | |||
| 01/12/2025 | 14:06:51.253 | 105 | 192.86 | |
| 105 | 192.86 | |||
| 105 | 192.86 | |||
| 01/12/2025 | 14:06:50.864 | 6 | 192.84 | |
| 6 | 192.84 | |||
| 6 | 192.84 | |||
| 01/12/2025 | 14:06:40.185 | 6 | 192.76 | |
| 6 | 192.76 | |||
| 6 | 192.76 | |||
| 01/12/2025 | 14:06:38.629 | 25 | 192.60 | |
| 25 | 192.60 | |||
| 25 | 192.60 | |||
| 01/12/2025 | 14:06:30.054 | 50 | 192.38 | |
| 50 | 192.38 | |||
| 50 | 192.38 | |||
| 01/12/2025 | 14:06:26.346 | 15 | 192.34 | |
| 15 | 192.34 | |||
| 15 | 192.34 | |||
| 01/12/2025 | 14:06:14.906 | 7 | 192.44 | |
| 7 | 192.44 | |||
| 7 | 192.44 | |||
| 01/12/2025 | 14:06:13.183 | 50 | 192.52 | |
| 50 | 192.52 | |||
| 50 | 192.52 | |||
| 01/12/2025 | 14:06:11.290 | 1 | 192.54 | |
| 1 | 192.54 | |||
| 1 | 192.54 | |||
| 01/12/2025 | 14:06:10.381 | 1 | 192.54 | |
| 1 | 192.54 | |||
| 1 | 192.54 | |||
| 01/12/2025 | 14:06:01.873 | 100 | 192.58 | |
| 100 | 192.58 | |||
| 100 | 192.58 | |||
| 01/12/2025 | 14:06:01.115 | 1 | 192.58 | |
| 1 | 192.58 | |||
| 1 | 192.58 | |||
| 01/12/2025 | 14:05:56.584 | 150 | 192.56 | |
| 150 | 192.56 | |||
| 150 | 192.56 | |||
| 01/12/2025 | 14:05:52.961 | 11 | 192.62 | |
| 11 | 192.62 | |||
| 11 | 192.62 | |||
| 01/12/2025 | 14:05:44.601 | 1 | 192.50 | |
| 1 | 192.50 | |||
| 1 | 192.50 | |||
| 01/12/2025 | 14:05:37.401 | 50 | 192.40 | |
| 50 | 192.40 | |||
| 50 | 192.40 | |||
| 01/12/2025 | 14:05:35.406 | 100 | 192.78 | |
| 100 | 192.78 | |||
| 100 | 192.78 | |||
| 01/12/2025 | 14:05:31.717 | 14 | 192.92 | |
| 14 | 192.92 | |||
| 14 | 192.92 | |||
| 01/12/2025 | 14:05:31.228 | 15 | 192.92 | |
| 15 | 192.92 | |||
| 15 | 192.92 | |||
| 01/12/2025 | 14:05:29.100 | 4 | 192.88 | |
| 4 | 192.88 | |||
| 4 | 192.88 | |||
| 01/12/2025 | 14:05:25.076 | 3 | 192.92 | |
| 3 | 192.92 | |||
| 3 | 192.92 | |||
| 01/12/2025 | 14:05:17.420 | 1 | 192.46 | |
| 1 | 192.46 | |||
| 1 | 192.46 | |||
| 01/12/2025 | 14:05:14.428 | 19 | 192.50 | |
| 19 | 192.50 | |||
| 19 | 192.50 | |||
| 01/12/2025 | 14:05:10.066 | 3 | 192.50 | |
| 3 | 192.50 | |||
| 3 | 192.50 | |||
| 01/12/2025 | 14:05:06.567 | 25 | 192.56 | |
| 25 | 192.56 | |||
| 25 | 192.56 | |||
| 01/12/2025 | 14:04:59.820 | 22 | 192.60 | |
| 22 | 192.60 | |||
| 22 | 192.60 | |||
| 01/12/2025 | 14:04:47.519 | 1 | 192.10 | |
| 1 | 192.10 | |||
| 1 | 192.10 | |||
| 01/12/2025 | 14:04:32.453 | 5 | 192.18 | |
| 5 | 192.18 | |||
| 5 | 192.18 | |||
| 01/12/2025 | 14:04:29.800 | 1 | 192.16 | |
| 1 | 192.16 | |||
| 1 | 192.16 | |||
| 01/12/2025 | 14:04:25.972 | 1 | 192.18 | |
| 1 | 192.18 | |||
| 1 | 192.18 | |||
| 01/12/2025 | 14:04:18.517 | 2 | 192.08 | |
| 2 | 192.08 | |||
| 2 | 192.08 | |||
| 01/12/2025 | 14:04:17.210 | 1 | 192.10 | |
| 1 | 192.10 | |||
| 1 | 192.10 | |||
| 01/12/2025 | 14:04:15.300 | 1 | 192.08 | |
| 1 | 192.08 | |||
| 1 | 192.08 | |||
| 01/12/2025 | 14:04:15.092 | 2 | 192.26 | |
| 2 | 192.26 | |||
| 2 | 192.26 | |||
| 01/12/2025 | 14:04:09.453 | 4 | 192.28 | |
| 4 | 192.28 | |||
| 4 | 192.28 | |||
| 01/12/2025 | 14:04:04.328 | 4 | 192.26 | |
| 4 | 192.26 | |||
| 4 | 192.26 | |||
| 01/12/2025 | 14:04:03.789 | 5 | 192.34 | |
| 5 | 192.34 | |||
| 5 | 192.34 | |||
| 01/12/2025 | 14:04:01.897 | 1 | 192.34 | |
| 1 | 192.34 | |||
| 1 | 192.34 | |||
| 01/12/2025 | 14:04:01.322 | 5 | 192.34 | |
| 5 | 192.34 | |||
| 5 | 192.34 | |||
| 01/12/2025 | 14:03:50.723 | 1 | 192.34 | |
| 1 | 192.34 | |||
| 1 | 192.34 | |||
| 01/12/2025 | 14:03:45.583 | 4 | 192.40 | |
| 4 | 192.40 | |||
| 4 | 192.40 | |||
| 01/12/2025 | 14:03:39.858 | 10 | 192.30 | |
| 10 | 192.30 | |||
| 10 | 192.30 | |||
| 01/12/2025 | 14:03:36.881 | 150 | 192.42 | |
| 150 | 192.42 | |||
| 150 | 192.42 | |||
| 01/12/2025 | 14:03:36.812 | 100 | 192.30 | |
| 100 | 192.30 | |||
| 100 | 192.30 | |||
| 01/12/2025 | 14:03:36.326 | 1 | 192.28 | |
| 1 | 192.28 | |||
| 1 | 192.28 | |||
| 01/12/2025 | 14:03:34.622 | 35 | 192.28 | |
| 35 | 192.28 | |||
| 35 | 192.28 | |||
| 01/12/2025 | 14:03:30.121 | 45 | 192.20 | |
| 45 | 192.20 | |||
| 45 | 192.20 | |||
| 01/12/2025 | 14:03:19.105 | 1 | 192.16 | |
| 1 | 192.16 | |||
| 1 | 192.16 | |||
| 01/12/2025 | 14:03:07.396 | 15 | 192.16 | |
| 15 | 192.16 | |||
| 15 | 192.16 | |||
| 01/12/2025 | 14:03:05.154 | 8 | 192.20 | |
| 8 | 192.20 | |||
| 8 | 192.20 | |||
| 01/12/2025 | 14:03:00.551 | 150 | 191.98 | |
| 150 | 191.98 | |||
| 150 | 191.98 | |||
| 01/12/2025 | 14:03:00.173 | 1 | 191.88 | |
| 1 | 191.88 | |||
| 1 | 191.88 | |||
| 01/12/2025 | 14:02:54.231 | 2 | 191.60 | |
| 2 | 191.60 | |||
| 2 | 191.60 | |||
| 01/12/2025 | 14:02:52.161 | 30 | 191.58 | |
| 30 | 191.58 | |||
| 30 | 191.58 | |||
| 01/12/2025 | 14:02:52.020 | 7 | 191.62 | |
| 7 | 191.62 | |||
| 7 | 191.62 | |||
| 01/12/2025 | 14:02:50.540 | 30 | 191.68 | |
| 30 | 191.68 | |||
| 30 | 191.68 | |||
| 01/12/2025 | 14:02:48.019 | 5 | 191.60 | |
| 5 | 191.60 | |||
| 5 | 191.60 | |||
| 01/12/2025 | 14:02:40.538 | 3 | 191.60 | |
| 3 | 191.60 | |||
| 3 | 191.60 | |||
| 01/12/2025 | 14:02:32.713 | 10 | 191.72 | |
| 10 | 191.72 | |||
| 10 | 191.72 | |||
| 01/12/2025 | 14:02:25.865 | 15 | 191.94 | |
| 15 | 191.94 | |||
| 15 | 191.94 | |||
| 01/12/2025 | 14:02:23.989 | 30 | 192.02 | |
| 30 | 192.02 | |||
| 30 | 192.02 | |||
| 01/12/2025 | 14:02:21.270 | 50 | 191.96 | |
| 50 | 191.96 | |||
| 50 | 191.96 | |||
| 01/12/2025 | 14:02:19.723 | 10 | 192.00 | |
| 10 | 192.00 | |||
| 10 | 192.00 | |||
| 01/12/2025 | 14:02:19.609 | 150 | 191.96 | |
| 150 | 191.96 | |||
| 150 | 191.96 | |||
| 01/12/2025 | 14:02:18.054 | 25 | 192.00 | |
| 25 | 192.00 | |||
| 25 | 192.00 | |||
| 01/12/2025 | 14:02:15.863 | 2 | 192.00 | |
| 2 | 192.00 | |||
| 2 | 192.00 | |||
| 01/12/2025 | 14:02:08.055 | 55 | 191.82 | |
| 55 | 191.82 | |||
| 55 | 191.82 | |||
| 01/12/2025 | 14:02:06.225 | 100 | 191.82 | |
| 100 | 191.82 | |||
| 100 | 191.82 | |||
| 01/12/2025 | 14:01:53.215 | 2 | 191.92 | |
| 2 | 191.92 | |||
| 2 | 191.92 | |||
| 01/12/2025 | 14:01:42.713 | 5 | 191.54 | |
| 5 | 191.54 | |||
| 5 | 191.54 | |||
| 01/12/2025 | 14:01:41.670 | 261 | 191.54 | |
| 2 | 191.54 | |||
| 3 | 191.54 | |||
| 136 | 191.54 | |||
| 1 | 191.54 | |||
| 30 | 191.54 | |||
| 50 | 191.54 | |||
| 2 | 191.54 | |||
| 230 | 191.54 | |||
| 2 | 191.54 | |||
| 2 | 191.54 | |||
| 5 | 191.54 | |||
| 2 | 191.54 | |||
| 25 | 191.54 | |||
| 1 | 191.54 | |||
| 5 | 191.54 | |||
| 2 | 191.54 | |||
| 23 | 191.54 | |||
| 1 | 191.54 | |||
| 01/12/2025 | 14:00:37.410 | 150 | 191.54 | |
| 150 | 191.54 | |||
| 150 | 191.54 | |||
| 01/12/2025 | 14:00:35.912 | 3 | 191.64 | |
| 3 | 191.64 | |||
| 3 | 191.64 | |||
| 01/12/2025 | 14:00:34.503 | 1 | 191.68 | |
| 1 | 191.68 | |||
| 1 | 191.68 | |||
| 01/12/2025 | 14:00:33.478 | 30 | 191.54 | |
| 1 | 191.54 | |||
| 1 | 191.54 | |||
| 8 | 191.54 | |||
| 22 | 191.54 | |||
| 2 | 191.54 | |||
| 3 | 191.54 | |||
| 2 | 191.54 | |||
| 20 | 191.54 | |||
| 1 | 191.54 | |||
| 01/12/2025 | 13:59:40.451 | 150 | 190.92 | |
| 150 | 190.92 | |||
| 150 | 190.92 | |||
| 01/12/2025 | 13:59:39.253 | 6 | 190.72 | |
| 6 | 190.72 | |||
| 6 | 190.72 | |||
| 01/12/2025 | 13:59:31.687 | 11 | 191.00 | |
| 11 | 191.00 | |||
| 11 | 191.00 | |||
| 01/12/2025 | 13:59:30.370 | 381 | 191.42 | |
| 10 | 191.42 | |||
| 1 | 191.42 | |||
| 5 | 191.42 | |||
| 1 | 191.42 | |||
| 381 | 191.42 | |||
| 1 | 191.42 | |||
| 1 | 191.42 | |||
| 20 | 191.42 | |||
| 6 | 191.42 | |||
| 1 | 191.42 | |||
| 11 | 191.42 | |||
| 50 | 191.42 | |||
| 100 | 191.42 | |||
| 10 | 191.42 | |||
| 50 | 191.42 | |||
| 5 | 191.42 | |||
| 16 | 191.42 | |||
| 93 | 191.42 | |||
| 01/12/2025 | 13:59:24.097 | 234 | 191.42 | |
| 3 | 191.42 | |||
| 150 | 191.42 | |||
| 1 | 191.42 | |||
| 150 | 191.42 | |||
| 80 | 191.42 | |||
| 8 | 191.42 | |||
| 75 | 191.42 | |||
| 1 | 191.42 | |||
| 01/12/2025 | 13:57:46.126 | 150 | 191.34 | |
| 150 | 191.34 | |||
| 150 | 191.34 | |||
| 01/12/2025 | 13:57:45.590 | 10 | 191.42 | |
| 10 | 191.42 | |||
| 10 | 191.42 | |||
| 01/12/2025 | 13:57:39.245 | 1 | 191.62 | |
| 1 | 191.62 | |||
| 1 | 191.62 | |||
| 01/12/2025 | 13:57:35.017 | 8 | 191.62 | |
| 8 | 191.62 | |||
| 8 | 191.62 | |||
| 01/12/2025 | 13:57:34.438 | 7 | 191.60 | |
| 7 | 191.60 | |||
| 7 | 191.60 | |||
| 01/12/2025 | 13:57:28.376 | 1 | 191.54 | |
| 1 | 191.54 | |||
| 1 | 191.54 | |||
| 01/12/2025 | 13:57:23.647 | 1 | 191.60 | |
| 1 | 191.60 | |||
| 1 | 191.60 | |||
| 01/12/2025 | 13:57:21.866 | 100 | 191.70 | |
| 100 | 191.70 | |||
| 100 | 191.70 | |||
| 01/12/2025 | 13:57:16.086 | 5 | 191.62 | |
| 5 | 191.62 | |||
| 5 | 191.62 | |||
| 01/12/2025 | 13:57:13.836 | 25 | 191.74 | |
| 25 | 191.74 | |||
| 25 | 191.74 | |||
| 01/12/2025 | 13:57:11.068 | 100 | 191.24 | |
| 100 | 191.24 | |||
| 100 | 191.24 | |||
| 01/12/2025 | 13:57:10.209 | 12 | 191.24 | |
| 12 | 191.24 | |||
| 12 | 191.24 | |||
| 01/12/2025 | 13:57:09.256 | 3 | 191.06 | |
| 3 | 191.06 | |||
| 3 | 191.06 | |||
| 01/12/2025 | 13:57:08.521 | 10 | 191.02 | |
| 10 | 191.02 | |||
| 10 | 191.02 | |||
| 01/12/2025 | 13:57:04.923 | 1 | 190.94 | |
| 1 | 190.94 | |||
| 1 | 190.94 | |||
| 01/12/2025 | 13:56:48.012 | 2 | 190.54 | |
| 2 | 190.54 | |||
| 2 | 190.54 | |||
| 01/12/2025 | 13:56:42.842 | 5 | 190.48 | |
| 5 | 190.48 | |||
| 5 | 190.48 | |||
| 01/12/2025 | 13:56:41.264 | 3 | 190.48 | |
| 3 | 190.48 | |||
| 3 | 190.48 | |||
| 01/12/2025 | 13:56:36.234 | 62 | 190.50 | |
| 62 | 190.50 | |||
| 62 | 190.50 | |||
| 01/12/2025 | 13:56:35.912 | 15 | 190.40 | |
| 15 | 190.40 | |||
| 15 | 190.40 | |||
| 01/12/2025 | 13:56:22.980 | 10 | 190.54 | |
| 10 | 190.54 | |||
| 10 | 190.54 | |||
| 01/12/2025 | 13:56:21.381 | 50 | 190.60 | |
| 50 | 190.60 | |||
| 50 | 190.60 | |||
| 01/12/2025 | 13:56:16.104 | 1 | 190.48 | |
| 1 | 190.48 | |||
| 1 | 190.48 | |||
| 01/12/2025 | 13:56:09.259 | 1 | 190.52 | |
| 1 | 190.52 | |||
| 1 | 190.52 | |||
| 01/12/2025 | 13:56:05.022 | 10 | 190.52 | |
| 10 | 190.52 | |||
| 10 | 190.52 | |||
| 01/12/2025 | 13:56:04.418 | 20 | 190.50 | |
| 20 | 190.50 | |||
| 20 | 190.50 | |||
| 01/12/2025 | 13:56:01.000 | 1 | 190.54 | |
| 1 | 190.54 | |||
| 1 | 190.54 | |||
| 01/12/2025 | 13:55:59.625 | 49 | 190.62 | |
| 49 | 190.62 | |||
| 49 | 190.62 | |||
| 01/12/2025 | 13:55:53.560 | 1 | 190.70 | |
| 1 | 190.70 | |||
| 1 | 190.70 | |||
| 01/12/2025 | 13:55:51.701 | 70 | 191.00 | |
| 50 | 191.00 | |||
| 20 | 191.00 | |||
| 70 | 191.00 | |||
| 01/12/2025 | 13:55:49.346 | 15 | 191.20 | |
| 15 | 191.20 | |||
| 15 | 191.20 | |||
| 01/12/2025 | 13:55:43.215 | 52 | 191.26 | |
| 47 | 191.26 | |||
| 5 | 191.26 | |||
| 50 | 191.26 | |||
| 2 | 191.26 | |||
| 01/12/2025 | 13:55:33.854 | 150 | 191.26 | |
| 148 | 191.26 | |||
| 1 | 191.26 | |||
| 150 | 191.26 | |||
| 1 | 191.26 | |||
| 01/12/2025 | 13:55:24.430 | 150 | 191.26 | |
| 150 | 191.26 | |||
| 150 | 191.26 | |||
| 01/12/2025 | 13:55:23.176 | 100 | 191.14 | |
| 100 | 191.14 | |||
| 100 | 191.14 | |||
| 01/12/2025 | 13:55:22.022 | 10 | 191.14 | |
| 10 | 191.14 | |||
| 10 | 191.14 | |||
| 01/12/2025 | 13:55:21.663 | 6 | 191.14 | |
| 6 | 191.14 | |||
| 6 | 191.14 | |||
| 01/12/2025 | 13:55:20.279 | 8 | 191.06 | |
| 8 | 191.06 | |||
| 8 | 191.06 | |||
| 01/12/2025 | 13:55:19.045 | 3 | 191.08 | |
| 3 | 191.08 | |||
| 3 | 191.08 | |||
| 01/12/2025 | 13:55:10.866 | 5 | 191.10 | |
| 5 | 191.10 | |||
| 5 | 191.10 | |||
| 01/12/2025 | 13:55:10.738 | 10 | 191.10 | |
| 10 | 191.10 | |||
| 10 | 191.10 | |||
| 01/12/2025 | 13:55:08.851 | 67 | 191.28 | |
| 36 | 191.28 | |||
| 67 | 191.28 | |||
| 31 | 191.28 | |||
| 01/12/2025 | 13:55:08.620 | 100 | 191.28 | |
| 100 | 191.28 | |||
| 100 | 191.28 | |||
| 01/12/2025 | 13:55:08.593 | 69 | 191.26 | |
| 20 | 191.26 | |||
| 1 | 191.26 | |||
| 5 | 191.26 | |||
| 1 | 191.26 | |||
| 1 | 191.26 | |||
| 40 | 191.26 | |||
| 1 | 191.26 | |||
| 69 | 191.26 | |||
| 01/12/2025 | 13:54:35.627 | 150 | 191.28 | |
| 150 | 191.28 | |||
| 150 | 191.28 | |||
| 01/12/2025 | 13:54:32.617 | 28 | 191.28 | |
| 28 | 191.28 | |||
| 28 | 191.28 | |||
| 01/12/2025 | 13:54:31.412 | 1 | 191.28 | |
| 1 | 191.28 | |||
| 1 | 191.28 | |||
| 01/12/2025 | 13:54:30.647 | 40 | 191.26 | |
| 40 | 191.26 | |||
| 40 | 191.26 | |||
| 01/12/2025 | 13:54:25.988 | 175 | 191.50 | |
| 10 | 191.50 | |||
| 20 | 191.50 | |||
| 10 | 191.50 | |||
| 2 | 191.50 | |||
| 3 | 191.50 | |||
| 175 | 191.50 | |||
| 130 | 191.50 | |||
| 01/12/2025 | 13:54:11.207 | 150 | 191.90 | |
| 150 | 191.90 | |||
| 150 | 191.90 | |||
| 01/12/2025 | 13:54:02.657 | 42 | 191.70 | |
| 42 | 191.70 | |||
| 42 | 191.70 | |||
| 01/12/2025 | 13:53:59.901 | 5 | 191.52 | |
| 5 | 191.52 | |||
| 5 | 191.52 | |||
| 01/12/2025 | 13:53:55.163 | 10 | 191.50 | |
| 10 | 191.50 | |||
| 10 | 191.50 | |||
| 01/12/2025 | 13:53:46.134 | 20 | 191.58 | |
| 20 | 191.58 | |||
| 20 | 191.58 | |||
| 01/12/2025 | 13:53:44.917 | 20 | 191.50 | |
| 20 | 191.50 | |||
| 20 | 191.50 | |||
| 01/12/2025 | 13:53:43.167 | 100 | 191.40 | |
| 100 | 191.40 | |||
| 100 | 191.40 | |||
| 01/12/2025 | 13:53:38.680 | 2 | 191.16 | |
| 2 | 191.16 | |||
| 2 | 191.16 | |||
| 01/12/2025 | 13:53:37.070 | 1 | 191.12 | |
| 1 | 191.12 | |||
| 1 | 191.12 | |||
| 01/12/2025 | 13:53:33.894 | 5 | 191.24 | |
| 5 | 191.24 | |||
| 5 | 191.24 | |||
| 01/12/2025 | 13:53:23.117 | 131 | 191.24 | |
| 131 | 191.24 | |||
| 131 | 191.24 | |||
| 01/12/2025 | 13:53:23.058 | 80 | 191.20 | |
| 80 | 191.20 | |||
| 80 | 191.20 | |||
| 01/12/2025 | 13:53:13.980 | 102 | 191.00 | |
| 102 | 191.00 | |||
| 102 | 191.00 | |||
| 01/12/2025 | 13:53:13.850 | 150 | 191.00 | |
| 2 | 191.00 | |||
| 50 | 191.00 | |||
| 150 | 191.00 | |||
| 98 | 191.00 | |||
| 01/12/2025 | 13:53:06.172 | 150 | 191.00 | |
| 150 | 191.00 | |||
| 150 | 191.00 | |||
| 01/12/2025 | 13:53:00.411 | 144 | 191.18 | |
| 103 | 191.18 | |||
| 10 | 191.18 | |||
| 25 | 191.18 | |||
| 6 | 191.18 | |||
| 10 | 191.18 | |||
| 103 | 191.18 | |||
| 25 | 191.18 | |||
| 6 | 191.18 | |||
| 01/12/2025 | 13:52:32.046 | 150 | 190.40 | |
| 150 | 190.40 | |||
| 150 | 190.40 | |||
| 01/12/2025 | 13:52:28.520 | 28 | 190.60 | |
| 28 | 190.60 | |||
| 28 | 190.60 | |||
| 01/12/2025 | 13:52:25.808 | 2 | 190.68 | |
| 2 | 190.68 | |||
| 2 | 190.68 | |||
| 01/12/2025 | 13:52:24.861 | 56 | 190.68 | |
| 56 | 190.68 | |||
| 56 | 190.68 | |||
| 01/12/2025 | 13:52:18.779 | 150 | 190.40 | |
| 150 | 190.40 | |||
| 150 | 190.40 | |||
| 01/12/2025 | 13:52:16.844 | 1 | 190.38 | |
| 1 | 190.38 | |||
| 1 | 190.38 | |||
| 01/12/2025 | 13:52:16.376 | 112 | 190.38 | |
| 32 | 190.38 | |||
| 1 | 190.38 | |||
| 1 | 190.38 | |||
| 4 | 190.38 | |||
| 10 | 190.38 | |||
| 62 | 190.38 | |||
| 50 | 190.38 | |||
| 3 | 190.38 | |||
| 2 | 190.38 | |||
| 3 | 190.38 | |||
| 40 | 190.38 | |||
| 16 | 190.38 | |||
| 01/12/2025 | 13:51:03.116 | 239 | 191.24 | |
| 100 | 191.24 | |||
| 1 | 191.24 | |||
| 100 | 191.24 | |||
| 6 | 191.24 | |||
| 1 | 191.24 | |||
| 1 | 191.24 | |||
| 56 | 191.24 | |||
| 53 | 191.24 | |||
| 50 | 191.24 | |||
| 30 | 191.24 | |||
| 10 | 191.24 | |||
| 20 | 191.24 | |||
| 50 | 191.24 | |||
| 01/12/2025 | 13:50:12.248 | 150 | 189.98 | |
| 150 | 189.98 | |||
| 150 | 189.98 | |||
| 01/12/2025 | 13:50:11.063 | 154 | 189.74 | |
| 4 | 189.74 | |||
| 1 | 189.74 | |||
| 150 | 189.74 | |||
| 153 | 189.74 | |||
| 01/12/2025 | 13:50:06.931 | 50 | 189.72 | |
| 50 | 189.72 | |||
| 50 | 189.72 | |||
| 01/12/2025 | 13:50:06.480 | 50 | 189.72 | |
| 50 | 189.72 | |||
| 50 | 189.72 | |||
| 01/12/2025 | 13:50:06.416 | 62 | 189.72 | |
| 62 | 189.72 | |||
| 62 | 189.72 | |||
| 01/12/2025 | 13:50:06.205 | 1 | 189.72 | |
| 1 | 189.72 | |||
| 1 | 189.72 | |||
| 01/12/2025 | 13:50:06.052 | 1 | 189.72 | |
| 1 | 189.72 | |||
| 1 | 189.72 | |||
| 01/12/2025 | 13:50:05.008 | 150 | 189.72 | |
| 150 | 189.72 | |||
| 150 | 189.72 | |||
| 01/12/2025 | 13:50:04.949 | 62 | 189.72 | |
| 62 | 189.72 | |||
| 62 | 189.72 | |||
| 01/12/2025 | 13:50:04.654 | 25 | 189.72 | |
| 25 | 189.72 | |||
| 25 | 189.72 | |||
| 01/12/2025 | 13:50:03.629 | 100 | 189.40 | |
| 2 | 189.40 | |||
| 100 | 189.40 | |||
| 31 | 189.40 | |||
| 67 | 189.40 | |||
| 01/12/2025 | 13:49:59.861 | 100 | 189.38 | |
| 100 | 189.38 | |||
| 100 | 189.38 | |||
| 01/12/2025 | 13:49:59.599 | 23 | 189.38 | |
| 11 | 189.38 | |||
| 12 | 189.38 | |||
| 20 | 189.38 | |||
| 3 | 189.38 | |||
| 01/12/2025 | 13:49:42.302 | 74 | 189.38 | |
| 74 | 189.38 | |||
| 74 | 189.38 | |||
| 01/12/2025 | 13:49:39.702 | 20 | 189.38 | |
| 20 | 189.38 | |||
| 20 | 189.38 | |||
| 01/12/2025 | 13:49:34.459 | 10 | 189.38 | |
| 10 | 189.38 | |||
| 10 | 189.38 | |||
| 01/12/2025 | 13:49:30.781 | 1 | 189.38 | |
| 1 | 189.38 | |||
| 1 | 189.38 | |||
| 01/12/2025 | 13:49:30.386 | 3 | 189.38 | |
| 3 | 189.38 | |||
| 3 | 189.38 | |||
| 01/12/2025 | 13:49:30.279 | 19 | 189.38 | |
| 19 | 189.38 | |||
| 19 | 189.38 | |||
| 01/12/2025 | 13:49:27.057 | 1 | 189.38 | |
| 1 | 189.38 | |||
| 1 | 189.38 | |||
| 01/12/2025 | 13:49:22.378 | 50 | 189.26 | |
| 50 | 189.26 | |||
| 50 | 189.26 | |||
| 01/12/2025 | 13:49:21.195 | 802 | 189.00 | |
| 54 | 189.00 | |||
| 10 | 189.00 | |||
| 100 | 189.00 | |||
| 119 | 189.00 | |||
| 518 | 189.00 | |||
| 563 | 189.00 | |||
| 50 | 189.00 | |||
| 186 | 189.00 | |||
| 1 | 189.00 | |||
| 3 | 189.00 | |||
| 01/12/2025 | 13:49:06.485 | 150 | 189.00 | |
| 150 | 189.00 | |||
| 150 | 189.00 | |||
| 01/12/2025 | 13:49:03.894 | 2 | 188.98 | |
| 2 | 188.98 | |||
| 2 | 188.98 | |||
| 01/12/2025 | 13:48:46.508 | 2 | 188.96 | |
| 2 | 188.96 | |||
| 2 | 188.96 | |||
| 01/12/2025 | 13:48:41.070 | 1 | 188.88 | |
| 1 | 188.88 | |||
| 1 | 188.88 | |||
| 01/12/2025 | 13:48:35.636 | 1 | 188.76 | |
| 1 | 188.76 | |||
| 1 | 188.76 | |||
| 01/12/2025 | 13:48:29.031 | 150 | 189.00 | |
| 150 | 189.00 | |||
| 150 | 189.00 | |||
| 01/12/2025 | 13:48:28.510 | 150 | 189.00 | |
| 150 | 189.00 | |||
| 150 | 189.00 | |||
| 01/12/2025 | 13:48:24.697 | 8 | 188.98 | |
| 8 | 188.98 | |||
| 8 | 188.98 | |||
| 01/12/2025 | 13:48:24.176 | 2 | 188.98 | |
| 2 | 188.98 | |||
| 2 | 188.98 | |||
| 01/12/2025 | 13:48:19.589 | 150 | 189.00 | |
| 150 | 189.00 | |||
| 150 | 189.00 | |||
| 01/12/2025 | 13:48:09.066 | 23 | 188.88 | |
| 12 | 188.88 | |||
| 23 | 188.88 | |||
| 11 | 188.88 | |||
| 01/12/2025 | 13:48:06.257 | 50 | 188.66 | |
| 50 | 188.66 | |||
| 50 | 188.66 | |||
| 01/12/2025 | 13:48:03.445 | 40 | 188.58 | |
| 40 | 188.58 | |||
| 40 | 188.58 | |||
| 01/12/2025 | 13:48:03.387 | 19 | 188.40 | |
| 19 | 188.40 | |||
| 19 | 188.40 | |||
| 01/12/2025 | 13:48:00.260 | 151 | 188.40 | |
| 150 | 188.40 | |||
| 151 | 188.40 | |||
| 1 | 188.40 | |||
| 01/12/2025 | 13:47:50.306 | 150 | 188.40 | |
| 150 | 188.40 | |||
| 150 | 188.40 | |||
| 01/12/2025 | 13:47:50.195 | 150 | 188.40 | |
| 150 | 188.40 | |||
| 150 | 188.40 | |||
| 01/12/2025 | 13:47:49.097 | 40 | 188.34 | |
| 40 | 188.34 | |||
| 40 | 188.34 | |||
| 01/12/2025 | 13:47:42.862 | 14 | 188.26 | |
| 14 | 188.26 | |||
| 14 | 188.26 | |||
| 01/12/2025 | 13:47:42.593 | 3 | 188.26 | |
| 3 | 188.26 | |||
| 3 | 188.26 | |||
| 01/12/2025 | 13:47:41.793 | 8 | 188.26 | |
| 8 | 188.26 | |||
| 8 | 188.26 | |||
| 01/12/2025 | 13:47:39.344 | 7 | 188.26 | |
| 7 | 188.26 | |||
| 7 | 188.26 | |||
| 01/12/2025 | 13:47:39.075 | 3 | 188.22 | |
| 3 | 188.22 | |||
| 3 | 188.22 | |||
| 01/12/2025 | 13:47:34.909 | 20 | 188.30 | |
| 20 | 188.30 | |||
| 20 | 188.30 | |||
| 01/12/2025 | 13:47:32.502 | 20 | 188.34 | |
| 20 | 188.34 | |||
| 20 | 188.34 | |||
| 01/12/2025 | 13:47:31.525 | 1 | 188.34 | |
| 1 | 188.34 | |||
| 1 | 188.34 | |||
| 01/12/2025 | 13:47:16.632 | 6 | 188.30 | |
| 6 | 188.30 | |||
| 6 | 188.30 | |||
| 01/12/2025 | 13:47:09.123 | 10 | 188.18 | |
| 10 | 188.18 | |||
| 10 | 188.18 | |||
| 01/12/2025 | 13:47:05.188 | 5 | 188.14 | |
| 5 | 188.14 | |||
| 5 | 188.14 | |||
| 01/12/2025 | 13:47:05.061 | 3 | 188.14 | |
| 3 | 188.14 | |||
| 3 | 188.14 | |||
| 01/12/2025 | 13:47:04.090 | 22 | 188.14 | |
| 22 | 188.14 | |||
| 22 | 188.14 |
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: 1 436.00
Ask: 1 437.00
Turnover: 78 064 TEUR -
Airbus SE
Bid: 193.60 / Ask: 193.68
Turnover: 25 408 TEUR -
Nvidia Corp.
Bid: 149.46 / Ask: 149.48
Turnover: 20 680 TEUR -
Alphabet Inc. Class A
Bid: 272.45 / Ask: 272.55
Turnover: 12 692 TEUR -
Siemens Energy AG
Bid: 113.40 / Ask: 113.50
Turnover: 11 550 TEUR
Realtime Quotes
Last Update:
01/12/2025 @ 14:16:48
Last Update:
01/12/2025 @ 14:16:48