Tradegate Exchange

Airbus SE

288

250

156.96

Date	Time	Volume	Order Volume	Price
08/05/2025	11:13:12.542	40		156.96
			40	156.96
			40	156.96
08/05/2025	11:12:40.744	3		157.00
			3	157.00
			3	157.00
08/05/2025	11:11:57.029	7		157.00
			7	157.00
			7	157.00
08/05/2025	11:08:21.881	1		156.96
			1	156.96
			1	156.96
08/05/2025	11:08:16.073	40		156.98
			40	156.98
			40	156.98
08/05/2025	11:06:11.524	14		156.94
			14	156.94
			14	156.94
08/05/2025	11:05:46.405	63		156.90
			63	156.90
			63	156.90
08/05/2025	11:04:41.902	15		156.90
			15	156.90
			15	156.90
08/05/2025	11:01:49.585	118		156.68
			118	156.68
			118	156.68
08/05/2025	11:01:35.937	63		156.70
			63	156.70
			63	156.70
08/05/2025	11:00:45.576	11		156.64
			11	156.64
			11	156.64
08/05/2025	11:00:31.059	3		156.62
			3	156.62
			3	156.62
08/05/2025	11:00:19.381	1		156.62
			1	156.62
			1	156.62
08/05/2025	10:59:55.028	1		156.62
			1	156.62
			1	156.62
08/05/2025	10:56:07.800	10		156.50
			10	156.50
			10	156.50
08/05/2025	10:52:22.306	1		156.64
			1	156.64
			1	156.64
08/05/2025	10:51:16.370	50		156.74
			50	156.74
			50	156.74
08/05/2025	10:50:06.690	1		156.80
			1	156.80
			1	156.80
08/05/2025	10:49:28.409	32		156.74
			32	156.74
			32	156.74
08/05/2025	10:48:50.824	20		156.72
			20	156.72
			20	156.72
08/05/2025	10:44:58.469	100		156.78
			100	156.78
			100	156.78
08/05/2025	10:44:08.138	3		156.70
			3	156.70
			3	156.70
08/05/2025	10:43:50.217	1		156.70
			1	156.70
			1	156.70
08/05/2025	10:43:19.505	70		156.76
			70	156.76
			70	156.76
08/05/2025	10:43:08.610	12		156.78
			12	156.78
			12	156.78
08/05/2025	10:40:42.508	9		156.88
			9	156.88
			9	156.88
08/05/2025	10:36:54.463	2		156.94
			2	156.94
			2	156.94
08/05/2025	10:35:47.434	2		157.00
			2	157.00
			2	157.00
08/05/2025	10:34:47.344	2		156.96
			2	156.96
			2	156.96
08/05/2025	10:33:36.997	2		157.02
			2	157.02
			2	157.02
08/05/2025	10:33:23.824	1		157.00
			1	157.00
			1	157.00
08/05/2025	10:33:09.975	3		157.00
			3	157.00
			3	157.00
08/05/2025	10:32:43.389	60		156.98
			60	156.98
			60	156.98
08/05/2025	10:32:33.051	70		156.98
			70	156.98
			70	156.98
08/05/2025	10:32:23.258	130		156.98
			130	156.98
			130	156.98
08/05/2025	10:32:23.150	100		156.98
			100	156.98
			100	156.98
08/05/2025	10:28:57.838	19		156.90
			19	156.90
			19	156.90
08/05/2025	10:28:24.658	3		156.88
			3	156.88
			3	156.88
08/05/2025	10:28:12.124	1		156.92
			1	156.92
			1	156.92
08/05/2025	10:27:57.280	128		156.92
			128	156.92
			128	156.92
08/05/2025	10:27:56.773	1		156.88
			1	156.88
			1	156.88
08/05/2025	10:27:06.814	37		156.84
			37	156.84
			37	156.84
08/05/2025	10:27:02.216	90		156.84
			90	156.84
			90	156.84
08/05/2025	10:24:29.440	32		156.68
			32	156.68
			32	156.68
08/05/2025	10:22:19.163	16		156.74
			16	156.74
			16	156.74
08/05/2025	10:20:52.398	1		156.76
			1	156.76
			1	156.76
08/05/2025	10:20:50.990	3		156.76
			3	156.76
			3	156.76
08/05/2025	10:19:45.369	57		156.74
			57	156.74
			57	156.74
08/05/2025	10:19:07.069	7		156.56
			7	156.56
			7	156.56
08/05/2025	10:18:54.541	10		156.56
			10	156.56
			10	156.56
08/05/2025	10:17:33.955	1		156.50
			1	156.50
			1	156.50
08/05/2025	10:17:10.856	54		156.50
			54	156.50
			54	156.50
08/05/2025	10:17:10.777	100		156.50
			100	156.50
			100	156.50
08/05/2025	10:13:58.098	1		156.16
			1	156.16
			1	156.16
08/05/2025	10:13:53.984	15		156.12
			15	156.12
			15	156.12
08/05/2025	10:13:51.757	4		156.10
			4	156.10
			4	156.10
08/05/2025	10:13:45.485	7		156.14
			7	156.14
			7	156.14
08/05/2025	10:13:37.868	1		156.12
			1	156.12
			1	156.12
08/05/2025	10:13:21.561	4		156.10
			4	156.10
			4	156.10
08/05/2025	10:13:19.747	1		156.10
			1	156.10
			1	156.10
08/05/2025	10:12:32.289	15		156.16
			15	156.16
			15	156.16
08/05/2025	10:11:39.428	20		156.04
			20	156.04
			20	156.04
08/05/2025	10:10:50.524	2		155.98
			2	155.98
			2	155.98
08/05/2025	10:09:17.536	20		156.12
			20	156.12
			20	156.12
08/05/2025	10:07:26.074	80		156.06
			80	156.06
			80	156.06
08/05/2025	10:04:26.377	8		156.16
			8	156.16
			8	156.16
08/05/2025	10:04:07.996	20		156.04
			20	156.04
			20	156.04
08/05/2025	10:03:31.950	20		156.08
			20	156.08
			20	156.08
08/05/2025	10:03:06.324	4		156.10
			4	156.10
			4	156.10
08/05/2025	10:02:54.017	3		156.12
			3	156.12
			3	156.12
08/05/2025	10:01:56.264	23		156.04
			23	156.04
			23	156.04
08/05/2025	09:59:48.059	20		155.96
			20	155.96
			20	155.96
08/05/2025	09:59:11.829	13		155.94
			13	155.94
			13	155.94
08/05/2025	09:58:50.808	5		155.98
			5	155.98
			5	155.98
08/05/2025	09:58:26.732	35		156.00
			35	156.00
			35	156.00
08/05/2025	09:55:55.885	1		155.90
			1	155.90
			1	155.90
08/05/2025	09:55:25.480	2		155.98
			2	155.98
			2	155.98
08/05/2025	09:54:55.071	20		156.00
			20	156.00
			20	156.00
08/05/2025	09:54:07.017	2		155.86
			2	155.86
			2	155.86
08/05/2025	09:53:48.429	14		155.78
			14	155.78
			14	155.78
08/05/2025	09:53:36.432	120		155.82
			120	155.82
			120	155.82
08/05/2025	09:52:30.878	40		156.00
			40	156.00
			40	156.00
08/05/2025	09:51:49.714	115		156.00
			15	156.00
			115	156.00
			100	156.00
08/05/2025	09:50:54.674	10		156.12
			10	156.12
			10	156.12
08/05/2025	09:49:14.980	30		156.08
			30	156.08
			30	156.08
08/05/2025	09:47:58.124	1		156.16
			1	156.16
			1	156.16
08/05/2025	09:47:09.539	100		156.20
			100	156.20
			100	156.20
08/05/2025	09:45:38.741	10		156.40
			10	156.40
			10	156.40
08/05/2025	09:43:21.140	15		156.48
			15	156.48
			15	156.48
08/05/2025	09:42:57.945	20		156.48
			20	156.48
			20	156.48
08/05/2025	09:42:45.280	10		156.52
			10	156.52
			10	156.52
08/05/2025	09:42:09.978	25		156.46
			25	156.46
			25	156.46
08/05/2025	09:41:23.911	50		156.42
			50	156.42
			50	156.42
08/05/2025	09:40:51.240	1		156.42
			1	156.42
			1	156.42
08/05/2025	09:40:35.523	45		156.42
			45	156.42
			45	156.42
08/05/2025	09:40:10.375	1		156.40
			1	156.40
			1	156.40
08/05/2025	09:38:56.749	1		156.18
			1	156.18
			1	156.18
08/05/2025	09:38:36.847	46		156.28
			46	156.28
			46	156.28
08/05/2025	09:38:34.374	324		156.28
			324	156.28
			194	156.28
			130	156.28
08/05/2025	09:38:15.339	130		156.28
			130	156.28
			130	156.28
08/05/2025	09:37:56.752	50		156.32
			50	156.32
			50	156.32
08/05/2025	09:37:37.904	100		156.20
			100	156.20
			100	156.20
08/05/2025	09:37:19.613	7		156.14
			7	156.14
			7	156.14
08/05/2025	09:34:52.050	3		156.14
			3	156.14
			3	156.14
08/05/2025	09:33:57.014	1		156.18
			1	156.18
			1	156.18
08/05/2025	09:33:16.669	1		156.16
			1	156.16
			1	156.16
08/05/2025	09:32:56.806	30		156.22
			30	156.22
			30	156.22
08/05/2025	09:32:35.230	130		156.18
			130	156.18
			130	156.18
08/05/2025	09:32:34.016	1		156.14
			1	156.14
			1	156.14
08/05/2025	09:31:46.476	40		156.18
			40	156.18
			40	156.18
08/05/2025	09:31:09.197	4		156.34
			4	156.34
			4	156.34
08/05/2025	09:31:02.885	13		156.40
			13	156.40
			13	156.40
08/05/2025	09:30:08.760	15		156.50
			15	156.50
			15	156.50
08/05/2025	09:29:58.920	8		156.36
			8	156.36
			8	156.36
08/05/2025	09:27:53.636	100		156.42
			100	156.42
			100	156.42
08/05/2025	09:27:53.367	1		156.40
			1	156.40
			1	156.40
08/05/2025	09:27:25.775	40		156.38
			40	156.38
			40	156.38
08/05/2025	09:25:18.141	20		156.20
			20	156.20
			20	156.20
08/05/2025	09:25:09.021	100		156.18
			100	156.18
			100	156.18
08/05/2025	09:24:59.594	100		156.28
			100	156.28
			100	156.28
08/05/2025	09:24:56.779	75		156.32
			75	156.32
			75	156.32
08/05/2025	09:24:54.235	100		156.28
			100	156.28
			100	156.28
08/05/2025	09:24:42.078	100		156.28
			100	156.28
			100	156.28
08/05/2025	09:24:21.592	100		156.22
			100	156.22
			100	156.22
08/05/2025	09:24:11.624	100		156.22
			100	156.22
			100	156.22
08/05/2025	09:24:04.970	100		156.22
			100	156.22
			100	156.22
08/05/2025	09:24:04.344	3		156.20
			3	156.20
			3	156.20
08/05/2025	09:23:47.046	33		156.18
			33	156.18
			33	156.18
08/05/2025	09:23:02.322	45		156.06
			45	156.06
			45	156.06
08/05/2025	09:22:55.036	120		156.00
			120	156.00
			120	156.00
08/05/2025	09:22:49.475	1		155.98
			1	155.98
			1	155.98
08/05/2025	09:22:42.461	100		155.90
			100	155.90
			100	155.90
08/05/2025	09:22:31.414	100		155.90
			100	155.90
			100	155.90
08/05/2025	09:22:24.691	100		155.92
			100	155.92
			100	155.92
08/05/2025	09:22:19.482	100		155.92
			100	155.92
			100	155.92
08/05/2025	09:22:17.474	1		155.96
			1	155.96
			1	155.96
08/05/2025	09:21:24.051	3		155.94
			3	155.94
			3	155.94
08/05/2025	09:21:20.097	100		155.98
			100	155.98
			100	155.98
08/05/2025	09:21:01.818	1		155.90
			1	155.90
			1	155.90
08/05/2025	09:20:58.490	3		155.88
			3	155.88
			3	155.88
08/05/2025	09:19:07.412	130		155.84
			130	155.84
			130	155.84
08/05/2025	09:17:46.644	10		155.94
			10	155.94
			10	155.94
08/05/2025	09:17:24.703	1		155.92
			1	155.92
			1	155.92
08/05/2025	09:16:37.013	84		155.92
			84	155.92
			84	155.92
08/05/2025	09:16:15.258	1		155.88
			1	155.88
			1	155.88
08/05/2025	09:14:25.225	7		156.10
			7	156.10
			7	156.10
08/05/2025	09:13:31.395	7		156.02
			7	156.02
			7	156.02
08/05/2025	09:13:11.159	1		156.04
			1	156.04
			1	156.04
08/05/2025	09:13:05.123	1		156.04
			1	156.04
			1	156.04
08/05/2025	09:11:18.892	4		156.10
			4	156.10
			4	156.10
08/05/2025	09:11:03.087	1		156.20
			1	156.20
			1	156.20
08/05/2025	09:10:40.419	6		156.26
			6	156.26
			6	156.26
08/05/2025	09:10:23.759	1		156.08
			1	156.08
			1	156.08
08/05/2025	09:10:21.618	64		156.00
			64	156.00
			64	156.00
08/05/2025	09:10:20.043	13		156.02
			13	156.02
			13	156.02
08/05/2025	09:10:09.685	1		155.94
			1	155.94
			1	155.94
08/05/2025	09:09:26.980	20		156.00
			20	156.00
			20	156.00
08/05/2025	09:09:12.162	50		156.00
			50	156.00
			50	156.00
08/05/2025	09:09:03.863	6		156.04
			6	156.04
			6	156.04
08/05/2025	09:08:56.646	2		156.12
			2	156.12
			2	156.12
08/05/2025	09:08:52.802	15		156.10
			15	156.10
			15	156.10
08/05/2025	09:08:31.412	66		155.86
			66	155.86
			66	155.86
08/05/2025	09:08:15.625	20		155.92
			20	155.92
			20	155.92
08/05/2025	09:08:03.550	26		155.84
			26	155.84
			26	155.84
08/05/2025	09:07:20.265	50		155.94
			50	155.94
			50	155.94
08/05/2025	09:06:43.663	3		155.90
			3	155.90
			3	155.90
08/05/2025	09:06:19.631	1 690		155.84
			1 690	155.84
			1 690	155.84
08/05/2025	09:06:13.079	80		155.88
			80	155.88
			80	155.88
08/05/2025	09:06:12.979	65		155.90
			65	155.90
			65	155.90
08/05/2025	09:06:12.815	65		155.90
			65	155.90
			65	155.90
08/05/2025	09:06:12.660	65		155.90
			65	155.90
			65	155.90
08/05/2025	09:06:09.384	75		155.90
			75	155.90
			75	155.90
08/05/2025	09:05:10.389	1		156.08
			1	156.08
			1	156.08
08/05/2025	09:03:31.327	33		156.18
			33	156.18
			33	156.18
08/05/2025	09:03:09.451	1		156.14
			1	156.14
			1	156.14
08/05/2025	09:01:40.393	14		156.00
			14	156.00
			14	156.00
08/05/2025	09:01:28.577	70		156.00
			40	156.00
			70	156.00
			30	156.00
08/05/2025	09:01:25.466	17		155.96
			17	155.96
			17	155.96
08/05/2025	09:01:10.209	3		155.64
			3	155.64
			3	155.64
08/05/2025	09:00:34.627	15		155.52
			15	155.52
			15	155.52
08/05/2025	09:00:34.483	20		155.52
			10	155.52
			10	155.52
			3	155.52
			2	155.52
			15	155.52
08/05/2025	08:58:46.207	32		154.54
			32	154.54
			32	154.54
08/05/2025	08:58:45.022	70		154.54
			1	154.54
			70	154.54
			68	154.54
			1	154.54
08/05/2025	08:56:47.182	3		153.78
			3	153.78
			3	153.78
08/05/2025	08:56:09.659	1		154.54
			1	154.54
			1	154.54
08/05/2025	08:54:41.663	30		154.54
			30	154.54
			30	154.54
08/05/2025	08:54:16.077	3		154.54
			3	154.54
			3	154.54
08/05/2025	08:54:15.670	1		154.54
			1	154.54
			1	154.54
08/05/2025	08:52:43.222	10		154.54
			5	154.54
			10	154.54
			5	154.54
08/05/2025	08:51:16.274	28		153.78
			1	153.78
			17	153.78
			28	153.78
			3	153.78
			7	153.78
08/05/2025	08:51:16.266	72		154.34
			72	154.34
			72	154.34
08/05/2025	08:47:23.179	4		154.58
			4	154.58
			4	154.58
08/05/2025	08:43:42.117	1		154.34
			1	154.34
			1	154.34
08/05/2025	08:43:13.249	6		154.34
			6	154.34
			6	154.34
08/05/2025	08:41:33.713	10		154.34
			10	154.34
			10	154.34
08/05/2025	08:41:32.961	1		154.48
			1	154.48
			1	154.48
08/05/2025	08:38:57.143	1		154.42
			1	154.42
			1	154.42
08/05/2025	08:37:56.117	15		154.42
			15	154.42
			15	154.42
08/05/2025	08:34:31.771	6		154.48
			6	154.48
			6	154.48
08/05/2025	08:33:42.323	1		154.54
			1	154.54
			1	154.54
08/05/2025	08:27:43.279	4		154.34
			4	154.34
			4	154.34
08/05/2025	08:23:32.795	1		154.54
			1	154.54
			1	154.54
08/05/2025	08:19:57.530	1		154.52
			1	154.52
			1	154.52
08/05/2025	08:18:07.028	1		154.48
			1	154.48
			1	154.48
08/05/2025	08:16:14.838	64		154.34
			40	154.34
			24	154.34
			64	154.34
08/05/2025	08:14:04.131	13		154.34
			13	154.34
			13	154.34
08/05/2025	08:13:07.280	1		154.34
			1	154.34
			1	154.34
08/05/2025	08:12:51.375	2		154.48
			2	154.48
			2	154.48
08/05/2025	08:12:35.746	30		154.54
			30	154.54
			30	154.54
08/05/2025	08:12:29.655	1		154.54
			1	154.54
			1	154.54
08/05/2025	08:11:48.397	1		154.54
			1	154.54
			1	154.54
08/05/2025	08:10:55.153	2		154.34
			2	154.34
			2	154.34
08/05/2025	08:09:10.384	3		154.34
			3	154.34
			3	154.34
08/05/2025	08:08:38.792	1		154.58
			1	154.58
			1	154.58
08/05/2025	08:08:35.313	35		154.60
			35	154.60
			35	154.60
08/05/2025	08:07:56.440	7		154.60
			7	154.60
			7	154.60
08/05/2025	08:05:54.493	1		154.52
			1	154.52
			1	154.52
08/05/2025	08:05:15.232	30		154.34
			30	154.34
			30	154.34
08/05/2025	08:04:17.616	1		154.58
			1	154.58
			1	154.58
08/05/2025	08:03:54.217	10		154.58
			10	154.58
			10	154.58
08/05/2025	08:03:08.945	9		154.56
			9	154.56
			9	154.56
08/05/2025	08:02:53.901	4		154.56
			4	154.56
			4	154.56
08/05/2025	08:02:46.591	7		154.58
			4	154.58
			1	154.58
			2	154.58
			7	154.58
08/05/2025	08:01:46.727	70		154.56
			70	154.56
			70	154.56
08/05/2025	08:00:39.518	11		154.56
			11	154.56
			11	154.56
08/05/2025	08:00:35.883	1		154.58
			1	154.58
			1	154.58
08/05/2025	08:00:11.628	6		154.56
			6	154.56
			6	154.56
08/05/2025	08:00:10.617	18		154.70
			18	154.70
			2	154.70
			16	154.70
08/05/2025	08:00:09.505	2		154.66
			2	154.66
			2	154.66
08/05/2025	07:55:29.535	10		154.66
			10	154.66
			10	154.66
08/05/2025	07:54:43.744	16		154.66
			16	154.66
			16	154.66
08/05/2025	07:53:24.135	20		154.78
			20	154.78
			20	154.78
08/05/2025	07:52:12.369	80		154.68
			80	154.68
			80	154.68
08/05/2025	07:52:06.240	5		154.70
			5	154.70
			5	154.70
08/05/2025	07:52:06.084	70		154.70
			70	154.70
			70	154.70
08/05/2025	07:51:51.170	70		154.68
			70	154.68
			70	154.68
08/05/2025	07:51:50.578	8		154.68
			8	154.68
			8	154.68
08/05/2025	07:46:29.337	70		154.68
			70	154.68
			70	154.68
08/05/2025	07:44:51.539	70		154.68
			70	154.68
			70	154.68
08/05/2025	07:40:50.203	30		154.78
			30	154.78
			30	154.78
08/05/2025	07:40:04.676	70		154.78
			70	154.78
			70	154.78
08/05/2025	07:38:22.002	31		154.80
			31	154.80
			31	154.80
08/05/2025	07:37:53.524	10		154.80
			10	154.80
			10	154.80
08/05/2025	07:37:37.732	70		154.80
			70	154.80
			70	154.80
08/05/2025	07:37:28.293	70		154.80
			70	154.80
			70	154.80
08/05/2025	07:33:25.437	70		154.88
			70	154.88
			70	154.88
08/05/2025	07:32:33.760	50		154.88
			50	154.88
			50	154.88
08/05/2025	07:30:56.099	92		154.88
			92	154.88
			92	154.88
08/05/2025	07:30:51.077	228		154.88
			70	154.88
			100	154.88
			58	154.88
			75	154.88
			153	154.88
08/05/2025	07:30:08.776	124		154.90
			70	154.90
			97	154.90
			20	154.90
			7	154.90
			50	154.90
			4	154.90

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

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

Mercedes-Benz Group AG

Bid: 50.53 / Ask: 50.54
Volume: 425 691
-6.41%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 11:15:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice