+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  

Airbus SE

342

178

155.98

Date Time Volume Order Volume Price
05/05/2025 08:54:27.727 64   155.98
      64 155.98
      64 155.98
05/05/2025 08:54:21.234 4   155.90
      4 155.90
      4 155.90
05/05/2025 08:53:05.701 50   155.98
      50 155.98
      50 155.98
05/05/2025 08:52:39.885 3   155.90
      3 155.90
      3 155.90
05/05/2025 08:52:08.309 70   155.98
      70 155.98
      70 155.98
05/05/2025 08:51:40.014 3   155.98
      3 155.98
      3 155.98
05/05/2025 08:50:52.052 40   155.98
      40 155.98
      30 155.98
      10 155.98
05/05/2025 08:50:33.465 70   155.98
      70 155.98
      70 155.98
05/05/2025 08:49:48.842 10   155.98
      10 155.98
      10 155.98
05/05/2025 08:49:07.452 1   155.98
      1 155.98
      1 155.98
05/05/2025 08:47:50.196 4   155.98
      4 155.98
      4 155.98
05/05/2025 08:47:16.434 15   156.00
      15 156.00
      15 156.00
05/05/2025 08:47:14.536 50   156.00
      50 156.00
      50 156.00
05/05/2025 08:47:06.114 1   155.92
      1 155.92
      1 155.92
05/05/2025 08:46:30.993 19   156.00
      19 156.00
      19 156.00
05/05/2025 08:45:49.030 383   156.00
      383 156.00
      383 156.00
05/05/2025 08:45:39.915 68   155.98
      68 155.98
      68 155.98
05/05/2025 08:44:51.956 1   155.98
      1 155.98
      1 155.98
05/05/2025 08:44:46.014 1   155.98
      1 155.98
      1 155.98
05/05/2025 08:44:07.299 70   156.00
      70 156.00
      70 156.00
05/05/2025 08:43:17.637 16   155.90
      16 155.90
      16 155.90
05/05/2025 08:42:33.453 7   156.00
      7 156.00
      7 156.00
05/05/2025 08:42:20.462 1   155.62
      1 155.62
      1 155.62
05/05/2025 08:41:42.895 70   155.68
      70 155.68
      14 155.68
      16 155.68
      40 155.68
05/05/2025 08:40:36.102 16   155.84
      16 155.84
      16 155.84
05/05/2025 08:40:22.631 70   156.00
      70 156.00
      70 156.00
05/05/2025 08:40:18.622 35   155.68
      16 155.68
      19 155.68
      35 155.68
05/05/2025 08:40:08.718 1   156.00
      1 156.00
      1 156.00
05/05/2025 08:40:02.358 60   156.00
      60 156.00
      60 156.00
05/05/2025 08:39:42.063 1   156.00
      1 156.00
      1 156.00
05/05/2025 08:39:41.963 5   155.68
      5 155.68
      5 155.68
05/05/2025 08:38:21.771 1   155.68
      1 155.68
      1 155.68
05/05/2025 08:37:42.626 6   156.00
      6 156.00
      6 156.00
05/05/2025 08:37:23.924 2   156.00
      2 156.00
      2 156.00
05/05/2025 08:36:55.787 6   155.68
      6 155.68
      6 155.68
05/05/2025 08:36:40.827 50   156.00
      50 156.00
      50 156.00
05/05/2025 08:36:34.525 3   155.68
      3 155.68
      3 155.68
05/05/2025 08:36:05.731 50   156.00
      50 156.00
      50 156.00
05/05/2025 08:35:57.182 1   156.00
      1 156.00
      1 156.00
05/05/2025 08:35:17.911 30   156.00
      30 156.00
      14 156.00
      16 156.00
05/05/2025 08:35:06.710 20   155.68
      20 155.68
      4 155.68
      16 155.68
05/05/2025 08:34:30.337 20   156.28
      20 156.28
      20 156.28
05/05/2025 08:33:49.240 2   155.62
      2 155.62
      2 155.62
05/05/2025 08:33:30.543 7   156.22
      7 156.22
      7 156.22
05/05/2025 08:30:47.430 15   156.12
      15 156.12
      15 156.12
05/05/2025 08:30:47.323 4   155.62
      4 155.62
      4 155.62
05/05/2025 08:28:11.773 1   156.12
      1 156.12
      1 156.12
05/05/2025 08:27:09.286 5   155.62
      5 155.62
      5 155.62
05/05/2025 08:26:04.692 32   156.12
      7 156.12
      25 156.12
      32 156.12
05/05/2025 08:25:20.573 1   156.16
      1 156.16
      1 156.16
05/05/2025 08:24:47.214 25   156.16
      10 156.16
      25 156.16
      15 156.16
05/05/2025 08:24:36.775 17   155.56
      17 155.56
      17 155.56
05/05/2025 08:23:51.181 1   156.08
      1 156.08
      1 156.08
05/05/2025 08:23:34.991 7   156.12
      7 156.12
      7 156.12
05/05/2025 08:23:32.387 65   156.06
      65 156.06
      25 156.06
      25 156.06
      15 156.06
05/05/2025 08:23:29.947 378   155.70
      378 155.70
      378 155.70
05/05/2025 08:23:25.136 97   155.68
      30 155.68
      97 155.68
      67 155.68
05/05/2025 08:22:37.851 30   155.56
      30 155.56
      30 155.56
05/05/2025 08:22:27.100 180   155.68
      180 155.68
      180 155.68
05/05/2025 08:22:14.989 70   155.68
      70 155.68
      70 155.68
05/05/2025 08:21:52.078 33   155.56
      3 155.56
      30 155.56
      33 155.56
05/05/2025 08:21:25.659 65   155.68
      65 155.68
      65 155.68
05/05/2025 08:20:06.016 1   155.68
      1 155.68
      1 155.68
05/05/2025 08:20:04.808 1   155.38
      1 155.38
      1 155.38
05/05/2025 08:19:53.942 1   155.68
      1 155.68
      1 155.68
05/05/2025 08:19:43.070 7   155.68
      7 155.68
      7 155.68
05/05/2025 08:19:37.433 1   155.68
      1 155.68
      1 155.68
05/05/2025 08:19:21.485 250   155.52
      250 155.52
      250 155.52
05/05/2025 08:19:11.923 70   155.50
      70 155.50
      70 155.50
05/05/2025 08:18:45.626 52   155.50
      52 155.50
      52 155.50
05/05/2025 08:17:59.302 70   155.50
      70 155.50
      70 155.50
05/05/2025 08:17:47.555 336   155.48
      1 155.48
      335 155.48
      336 155.48
05/05/2025 08:17:38.744 2   155.46
      2 155.46
      2 155.46
05/05/2025 08:16:37.010 3   155.38
      3 155.38
      3 155.38
05/05/2025 08:16:18.748 70   155.46
      70 155.46
      70 155.46
05/05/2025 08:15:54.884 50   155.46
      50 155.46
      50 155.46
05/05/2025 08:15:28.289 30   155.36
      30 155.36
      14 155.36
      6 155.36
      10 155.36
05/05/2025 08:15:14.033 1   155.46
      1 155.46
      1 155.46
05/05/2025 08:14:26.633 1   155.46
      1 155.46
      1 155.46
05/05/2025 08:13:46.205 70   155.46
      70 155.46
      70 155.46
05/05/2025 08:13:32.380 1   155.46
      1 155.46
      1 155.46
05/05/2025 08:13:15.383 1   155.32
      1 155.32
      1 155.32
05/05/2025 08:13:08.742 10   155.46
      10 155.46
      10 155.46
05/05/2025 08:12:42.374 8   155.46
      8 155.46
      8 155.46
05/05/2025 08:11:14.349 19   155.46
      19 155.46
      19 155.46
05/05/2025 08:11:14.258 41   155.48
      30 155.48
      1 155.48
      10 155.48
      41 155.48
05/05/2025 08:10:51.354 70   155.50
      70 155.50
      70 155.50
05/05/2025 08:09:31.103 10   155.50
      10 155.50
      10 155.50
05/05/2025 08:09:17.869 1   155.40
      1 155.40
      1 155.40
05/05/2025 08:08:43.526 20   155.40
      20 155.40
      20 155.40
05/05/2025 08:08:22.175 70   155.50
      70 155.50
      70 155.50
05/05/2025 08:08:07.166 70   155.50
      70 155.50
      70 155.50
05/05/2025 08:08:01.293 6   155.50
      6 155.50
      6 155.50
05/05/2025 08:07:50.170 70   155.50
      70 155.50
      70 155.50
05/05/2025 08:07:40.695 6   155.50
      6 155.50
      6 155.50
05/05/2025 08:07:32.390 66   155.40
      66 155.40
      66 155.40
05/05/2025 08:06:39.057 4   155.40
      4 155.40
      4 155.40
05/05/2025 08:06:25.792 1   155.50
      1 155.50
      1 155.50
05/05/2025 08:06:25.594 1   155.50
      1 155.50
      1 155.50
05/05/2025 08:06:08.483 1   155.50
      1 155.50
      1 155.50
05/05/2025 08:06:06.611 1   155.40
      1 155.40
      1 155.40
05/05/2025 08:05:57.115 66   155.40
      66 155.40
      66 155.40
05/05/2025 08:05:51.347 70   155.40
      40 155.40
      30 155.40
      70 155.40
05/05/2025 08:05:08.569 25   155.50
      25 155.50
      25 155.50
05/05/2025 08:05:03.231 50   155.52
      50 155.52
      50 155.52
05/05/2025 08:04:29.890 150   155.56
      150 155.56
      150 155.56
05/05/2025 08:04:25.358 40   155.54
      40 155.54
      40 155.54
05/05/2025 08:04:25.195 43   155.54
      43 155.54
      43 155.54
05/05/2025 08:03:49.661 30   155.54
      10 155.54
      30 155.54
      20 155.54
05/05/2025 08:03:49.473 70   155.54
      70 155.54
      70 155.54
05/05/2025 08:03:43.798 70   155.54
      70 155.54
      70 155.54
05/05/2025 08:03:30.659 1   155.54
      1 155.54
      1 155.54
05/05/2025 08:03:30.057 10   155.54
      10 155.54
      10 155.54
05/05/2025 08:03:01.498 50   155.50
      25 155.50
      25 155.50
      50 155.50
05/05/2025 08:02:52.448 257   155.58
      257 155.58
      50 155.58
      206 155.58
      1 155.58
05/05/2025 08:02:27.703 70   155.56
      70 155.56
      70 155.56
05/05/2025 08:02:18.651 70   155.56
      70 155.56
      70 155.56
05/05/2025 08:02:15.094 8   155.40
      8 155.40
      8 155.40
05/05/2025 08:02:14.995 1   155.56
      1 155.56
      1 155.56
05/05/2025 08:01:54.823 70   155.56
      70 155.56
      70 155.56
05/05/2025 08:01:30.366 5   155.40
      5 155.40
      5 155.40
05/05/2025 08:01:29.277 70   155.56
      54 155.56
      16 155.56
      70 155.56
05/05/2025 08:00:57.638 196   155.58
      179 155.58
      121 155.58
      51 155.58
      24 155.58
      16 155.58
      1 155.58
05/05/2025 08:00:14.012 22   156.00
      22 156.00
      22 156.00
05/05/2025 08:00:09.190 70   155.84
      16 155.84
      54 155.84
      70 155.84
05/05/2025 07:57:46.509 70   155.40
      20 155.40
      50 155.40
      70 155.40
05/05/2025 07:57:31.527 66   155.40
      66 155.40
      16 155.40
      50 155.40
05/05/2025 07:55:54.717 66   155.40
      66 155.40
      16 155.40
      50 155.40
05/05/2025 07:54:35.692 66   155.42
      16 155.42
      50 155.42
      66 155.42
05/05/2025 07:54:26.358 35   155.84
      16 155.84
      35 155.84
      19 155.84
05/05/2025 07:53:43.330 22   155.90
      22 155.90
      22 155.90
05/05/2025 07:53:11.964 93   155.50
      50 155.50
      93 155.50
      3 155.50
      2 155.50
      38 155.50
05/05/2025 07:53:05.011 70   155.52
      70 155.52
      70 155.52
05/05/2025 07:52:59.485 25   155.60
      25 155.60
      25 155.60
05/05/2025 07:52:54.385 70   155.52
      25 155.52
      70 155.52
      45 155.52
05/05/2025 07:52:43.626 70   155.52
      70 155.52
      70 155.52
05/05/2025 07:52:43.225 2   156.16
      2 156.16
      2 156.16
05/05/2025 07:52:39.115 90   155.60
      50 155.60
      90 155.60
      40 155.60
05/05/2025 07:52:33.328 70   155.62
      70 155.62
      70 155.62
05/05/2025 07:52:22.667 70   155.62
      70 155.62
      20 155.62
      50 155.62
05/05/2025 07:52:20.401 50   155.64
      50 155.64
      50 155.64
05/05/2025 07:52:12.319 70   155.62
      70 155.62
      70 155.62
05/05/2025 07:52:02.286 70   155.62
      70 155.62
      50 155.62
      12 155.62
      8 155.62
05/05/2025 07:51:56.360 70   155.80
      50 155.80
      70 155.80
      20 155.80
05/05/2025 07:51:31.454 70   155.82
      70 155.82
      70 155.82
05/05/2025 07:51:19.587 70   155.82
      70 155.82
      70 155.82
05/05/2025 07:51:04.686 219   156.00
      12 156.00
      3 156.00
      3 156.00
      15 156.00
      5 156.00
      5 156.00
      10 156.00
      38 156.00
      5 156.00
      10 156.00
      4 156.00
      20 156.00
      35 156.00
      12 156.00
      219 156.00
      7 156.00
      35 156.00
05/05/2025 07:50:23.723 70   156.02
      70 156.02
      70 156.02
05/05/2025 07:50:11.026 70   156.02
      70 156.02
      50 156.02
      20 156.02
05/05/2025 07:50:00.485 70   156.12
      70 156.12
      20 156.12
      50 156.12
05/05/2025 07:49:49.216 66   156.22
      16 156.22
      50 156.22
      66 156.22
05/05/2025 07:46:26.959 4   156.22
      4 156.22
      4 156.22
05/05/2025 07:46:13.574 5   156.22
      5 156.22
      5 156.22
05/05/2025 07:43:43.498 9   156.48
      9 156.48
      9 156.48
05/05/2025 07:43:12.969 100   156.40
      100 156.40
      100 156.40
05/05/2025 07:42:54.970 70   156.38
      70 156.38
      70 156.38
05/05/2025 07:41:17.642 70   156.48
      54 156.48
      16 156.48
      70 156.48
05/05/2025 07:40:53.781 70   156.32
      70 156.32
      10 156.32
      60 156.32
05/05/2025 07:40:51.324 5   156.32
      5 156.32
      5 156.32
05/05/2025 07:40:00.375 30   156.02
      30 156.02
      16 156.02
      14 156.02
05/05/2025 07:39:16.157 50   156.54
      50 156.54
      50 156.54
05/05/2025 07:38:44.336 30   156.54
      30 156.54
      30 156.54
05/05/2025 07:38:30.334 70   156.54
      70 156.54
      70 156.54
05/05/2025 07:38:06.271 20   156.54
      4 156.54
      20 156.54
      16 156.54
05/05/2025 07:35:53.013 7   156.02
      7 156.02
      7 156.02
05/05/2025 07:35:47.801 3   156.54
      3 156.54
      3 156.54
05/05/2025 07:35:33.846 64   156.02
      64 156.02
      64 156.02
05/05/2025 07:35:33.787 86   156.02
      86 156.02
      16 156.02
      70 156.02
05/05/2025 07:35:27.513 50   156.54
      50 156.54
      50 156.54
05/05/2025 07:33:23.523 20   156.58
      20 156.58
      20 156.58
05/05/2025 07:32:39.975 70   156.20
      50 156.20
      70 156.20
      10 156.20
      10 156.20
05/05/2025 07:30:10.369 70   156.46
      70 156.46
      70 156.46
05/05/2025 07:30:10.028 60   156.68
      10 156.68
      15 156.68
      60 156.68
      35 156.68
05/05/2025 07:30:09.726 70   156.68
      20 156.68
      70 156.68
      1 156.68
      42 156.68
      7 156.68
05/05/2025 07:30:09.382 70   156.68
      70 156.68
      70 156.68
05/05/2025 07:30:07.831 270   156.68
      23 156.68
      11 156.68
      3 156.68
      70 156.68
      7 156.68
      32 156.68
      200 156.68
      6 156.68
      7 156.68
      10 156.68
      32 156.68
      6 156.68
      2 156.68
      1 156.68
      10 156.68
      8 156.68
      3 156.68
      6 156.68
      1 156.68
      20 156.68
      3 156.68
      10 156.68
      2 156.68
      10 156.68
      45 156.68
      6 156.68
      6 156.68
05/05/2025 07:30:04.133 480   156.68
      136 156.68
      150 156.68
      100 156.68
      50 156.68
      9 156.68
      30 156.68
      200 156.68
      200 156.68
      70 156.68
      5 156.68
      10 156.68
05/05/2025 07:30:00.864 1 278   156.48
      3 156.48
      12 156.48
      6 156.48
      200 156.48
      64 156.48
      1 156.48
      7 156.48
      12 156.48
      1 156.48
      12 156.48
      3 156.48
      114 156.48
      8 156.48
      3 156.48
      10 156.48
      2 156.48
      5 156.48
      5 156.48
      15 156.48
      57 156.48
      10 156.48
      7 156.48
      4 156.48
      3 156.48
      50 156.48
      180 156.48
      100 156.48
      30 156.48
      26 156.48
      430 156.48
      70 156.48
      64 156.48
      60 156.48
      15 156.48
      200 156.48
      2 156.48
      3 156.48
      25 156.48
      20 156.48
      10 156.48
      150 156.48
      14 156.48
      19 156.48
      5 156.48
      70 156.48
      50 156.48
      100 156.48
      33 156.48
      50 156.48
      50 156.48
      100 156.48
      15 156.48
      2 156.48
      6 156.48
      43 156.48
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)