Airbus SE
- Information
- Last
- Buy
- Sell
1967
1579
170.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/08/2025 | 21:50:10.735 | 5 | 170.00 | |
| 5 | 170.00 | |||
| 5 | 170.00 | |||
| 01/08/2025 | 21:49:03.942 | 3 | 170.00 | |
| 3 | 170.00 | |||
| 3 | 170.00 | |||
| 01/08/2025 | 21:48:16.907 | 60 | 170.00 | |
| 40 | 170.00 | |||
| 60 | 170.00 | |||
| 20 | 170.00 | |||
| 01/08/2025 | 21:46:15.034 | 18 | 170.00 | |
| 18 | 170.00 | |||
| 18 | 170.00 | |||
| 01/08/2025 | 21:43:05.754 | 30 | 169.00 | |
| 10 | 169.00 | |||
| 10 | 169.00 | |||
| 10 | 169.00 | |||
| 30 | 169.00 | |||
| 01/08/2025 | 21:35:13.705 | 20 | 170.00 | |
| 20 | 170.00 | |||
| 20 | 170.00 | |||
| 01/08/2025 | 21:35:06.742 | 10 | 170.00 | |
| 10 | 170.00 | |||
| 10 | 170.00 | |||
| 01/08/2025 | 21:32:27.586 | 15 | 170.00 | |
| 15 | 170.00 | |||
| 15 | 170.00 | |||
| 01/08/2025 | 21:31:38.538 | 50 | 170.00 | |
| 15 | 170.00 | |||
| 10 | 170.00 | |||
| 10 | 170.00 | |||
| 15 | 170.00 | |||
| 50 | 170.00 | |||
| 01/08/2025 | 21:27:34.370 | 1 | 169.00 | |
| 1 | 169.00 | |||
| 1 | 169.00 | |||
| 01/08/2025 | 21:25:51.426 | 18 | 169.80 | |
| 18 | 169.80 | |||
| 18 | 169.80 | |||
| 01/08/2025 | 21:25:37.980 | 100 | 169.80 | |
| 50 | 169.80 | |||
| 100 | 169.80 | |||
| 50 | 169.80 | |||
| 01/08/2025 | 21:25:35.195 | 10 | 169.78 | |
| 10 | 169.78 | |||
| 10 | 169.78 | |||
| 01/08/2025 | 21:25:05.041 | 100 | 169.78 | |
| 100 | 169.78 | |||
| 100 | 169.78 | |||
| 01/08/2025 | 21:21:10.377 | 8 | 169.78 | |
| 8 | 169.78 | |||
| 8 | 169.78 | |||
| 01/08/2025 | 21:18:10.683 | 6 | 169.78 | |
| 6 | 169.78 | |||
| 6 | 169.78 | |||
| 01/08/2025 | 21:16:57.818 | 25 | 169.78 | |
| 25 | 169.78 | |||
| 25 | 169.78 | |||
| 01/08/2025 | 21:13:42.260 | 50 | 169.78 | |
| 50 | 169.78 | |||
| 50 | 169.78 | |||
| 01/08/2025 | 21:11:50.481 | 1 | 169.78 | |
| 1 | 169.78 | |||
| 1 | 169.78 | |||
| 01/08/2025 | 20:56:48.423 | 1 | 169.78 | |
| 1 | 169.78 | |||
| 1 | 169.78 | |||
| 01/08/2025 | 20:51:14.729 | 19 | 169.78 | |
| 19 | 169.78 | |||
| 19 | 169.78 | |||
| 01/08/2025 | 20:49:39.036 | 10 | 169.78 | |
| 10 | 169.78 | |||
| 10 | 169.78 | |||
| 01/08/2025 | 20:49:26.970 | 2 | 169.78 | |
| 2 | 169.78 | |||
| 2 | 169.78 | |||
| 01/08/2025 | 20:49:12.069 | 70 | 169.78 | |
| 70 | 169.78 | |||
| 70 | 169.78 | |||
| 01/08/2025 | 20:47:54.348 | 3 | 169.78 | |
| 3 | 169.78 | |||
| 3 | 169.78 | |||
| 01/08/2025 | 20:47:26.299 | 5 | 169.78 | |
| 5 | 169.78 | |||
| 5 | 169.78 | |||
| 01/08/2025 | 20:46:33.867 | 1 | 169.78 | |
| 1 | 169.78 | |||
| 1 | 169.78 | |||
| 01/08/2025 | 20:45:47.620 | 8 | 169.78 | |
| 8 | 169.78 | |||
| 8 | 169.78 | |||
| 01/08/2025 | 20:43:25.985 | 50 | 169.60 | |
| 50 | 169.60 | |||
| 50 | 169.60 | |||
| 01/08/2025 | 20:43:23.151 | 30 | 169.70 | |
| 30 | 169.70 | |||
| 30 | 169.70 | |||
| 01/08/2025 | 20:35:49.242 | 29 | 169.80 | |
| 29 | 169.80 | |||
| 29 | 169.80 | |||
| 01/08/2025 | 20:32:57.438 | 2 | 169.80 | |
| 2 | 169.80 | |||
| 2 | 169.80 | |||
| 01/08/2025 | 20:31:42.495 | 1 | 169.78 | |
| 1 | 169.78 | |||
| 1 | 169.78 | |||
| 01/08/2025 | 20:31:07.984 | 3 | 168.84 | |
| 3 | 168.84 | |||
| 3 | 168.84 | |||
| 01/08/2025 | 20:30:34.876 | 1 | 169.78 | |
| 1 | 169.78 | |||
| 1 | 169.78 | |||
| 01/08/2025 | 20:26:11.656 | 95 | 169.74 | |
| 10 | 169.74 | |||
| 41 | 169.74 | |||
| 95 | 169.74 | |||
| 19 | 169.74 | |||
| 25 | 169.74 | |||
| 01/08/2025 | 20:25:11.982 | 1 | 169.74 | |
| 1 | 169.74 | |||
| 1 | 169.74 | |||
| 01/08/2025 | 20:23:21.524 | 50 | 168.86 | |
| 19 | 168.86 | |||
| 6 | 168.86 | |||
| 50 | 168.86 | |||
| 25 | 168.86 | |||
| 01/08/2025 | 20:23:01.601 | 5 | 169.78 | |
| 5 | 169.78 | |||
| 5 | 169.78 | |||
| 01/08/2025 | 20:21:49.837 | 2 | 168.86 | |
| 2 | 168.86 | |||
| 2 | 168.86 | |||
| 01/08/2025 | 20:21:49.735 | 1 | 169.78 | |
| 1 | 169.78 | |||
| 1 | 169.78 | |||
| 01/08/2025 | 20:18:50.480 | 1 | 169.78 | |
| 1 | 169.78 | |||
| 1 | 169.78 | |||
| 01/08/2025 | 20:17:29.184 | 3 | 168.84 | |
| 3 | 168.84 | |||
| 3 | 168.84 | |||
| 01/08/2025 | 20:14:07.692 | 30 | 169.78 | |
| 5 | 169.78 | |||
| 6 | 169.78 | |||
| 19 | 169.78 | |||
| 30 | 169.78 | |||
| 01/08/2025 | 20:12:41.584 | 4 | 168.84 | |
| 4 | 168.84 | |||
| 4 | 168.84 | |||
| 01/08/2025 | 20:08:08.353 | 3 | 169.78 | |
| 3 | 169.78 | |||
| 3 | 169.78 | |||
| 01/08/2025 | 20:07:30.483 | 20 | 169.56 | |
| 10 | 169.56 | |||
| 20 | 169.56 | |||
| 10 | 169.56 | |||
| 01/08/2025 | 20:06:08.416 | 3 | 168.62 | |
| 3 | 168.62 | |||
| 3 | 168.62 | |||
| 01/08/2025 | 20:06:05.102 | 1 | 169.74 | |
| 1 | 169.74 | |||
| 1 | 169.74 | |||
| 01/08/2025 | 20:05:58.152 | 1 | 169.74 | |
| 1 | 169.74 | |||
| 1 | 169.74 | |||
| 01/08/2025 | 20:05:52.525 | 1 | 169.74 | |
| 1 | 169.74 | |||
| 1 | 169.74 | |||
| 01/08/2025 | 20:05:36.024 | 20 | 168.90 | |
| 10 | 168.90 | |||
| 20 | 168.90 | |||
| 10 | 168.90 | |||
| 01/08/2025 | 20:04:10.645 | 1 | 169.78 | |
| 1 | 169.78 | |||
| 1 | 169.78 | |||
| 01/08/2025 | 20:03:08.029 | 1 | 168.76 | |
| 1 | 168.76 | |||
| 1 | 168.76 | |||
| 01/08/2025 | 20:02:45.697 | 2 | 169.78 | |
| 2 | 169.78 | |||
| 2 | 169.78 | |||
| 01/08/2025 | 20:02:01.943 | 28 | 168.76 | |
| 9 | 168.76 | |||
| 19 | 168.76 | |||
| 28 | 168.76 | |||
| 01/08/2025 | 20:01:39.386 | 2 | 169.78 | |
| 2 | 169.78 | |||
| 2 | 169.78 | |||
| 01/08/2025 | 20:01:21.181 | 10 | 168.94 | |
| 10 | 168.94 | |||
| 10 | 168.94 | |||
| 01/08/2025 | 19:56:39.628 | 15 | 168.98 | |
| 10 | 168.98 | |||
| 5 | 168.98 | |||
| 15 | 168.98 | |||
| 01/08/2025 | 19:56:18.679 | 23 | 169.78 | |
| 23 | 169.78 | |||
| 23 | 169.78 | |||
| 01/08/2025 | 19:54:49.947 | 152 | 169.78 | |
| 100 | 169.78 | |||
| 25 | 169.78 | |||
| 12 | 169.78 | |||
| 15 | 169.78 | |||
| 152 | 169.78 | |||
| 01/08/2025 | 19:53:16.720 | 35 | 169.78 | |
| 11 | 169.78 | |||
| 35 | 169.78 | |||
| 19 | 169.78 | |||
| 5 | 169.78 | |||
| 01/08/2025 | 19:51:37.815 | 2 | 169.78 | |
| 2 | 169.78 | |||
| 2 | 169.78 | |||
| 01/08/2025 | 19:51:25.032 | 1 | 168.94 | |
| 1 | 168.94 | |||
| 1 | 168.94 | |||
| 01/08/2025 | 19:46:52.619 | 2 | 168.80 | |
| 2 | 168.80 | |||
| 2 | 168.80 | |||
| 01/08/2025 | 19:46:13.868 | 3 | 169.78 | |
| 3 | 169.78 | |||
| 3 | 169.78 | |||
| 01/08/2025 | 19:46:04.503 | 1 | 169.78 | |
| 1 | 169.78 | |||
| 1 | 169.78 | |||
| 01/08/2025 | 19:45:34.721 | 1 | 169.78 | |
| 1 | 169.78 | |||
| 1 | 169.78 | |||
| 01/08/2025 | 19:44:54.962 | 4 | 168.80 | |
| 4 | 168.80 | |||
| 4 | 168.80 | |||
| 01/08/2025 | 19:44:38.764 | 40 | 168.80 | |
| 19 | 168.80 | |||
| 1 | 168.80 | |||
| 40 | 168.80 | |||
| 5 | 168.80 | |||
| 15 | 168.80 | |||
| 01/08/2025 | 19:42:40.113 | 1 | 168.80 | |
| 1 | 168.80 | |||
| 1 | 168.80 | |||
| 01/08/2025 | 19:41:23.991 | 9 | 169.78 | |
| 9 | 169.78 | |||
| 9 | 169.78 | |||
| 01/08/2025 | 19:40:50.364 | 25 | 169.80 | |
| 25 | 169.80 | |||
| 25 | 169.80 | |||
| 01/08/2025 | 19:40:33.795 | 2 | 169.80 | |
| 2 | 169.80 | |||
| 2 | 169.80 | |||
| 01/08/2025 | 19:40:17.312 | 15 | 168.96 | |
| 15 | 168.96 | |||
| 3 | 168.96 | |||
| 12 | 168.96 | |||
| 01/08/2025 | 19:38:33.011 | 6 | 169.80 | |
| 6 | 169.80 | |||
| 6 | 169.80 | |||
| 01/08/2025 | 19:38:02.633 | 1 | 169.80 | |
| 1 | 169.80 | |||
| 1 | 169.80 | |||
| 01/08/2025 | 19:36:27.328 | 30 | 169.78 | |
| 15 | 169.78 | |||
| 15 | 169.78 | |||
| 30 | 169.78 | |||
| 01/08/2025 | 19:35:30.279 | 5 | 169.80 | |
| 5 | 169.80 | |||
| 5 | 169.80 | |||
| 01/08/2025 | 19:32:31.694 | 1 | 169.80 | |
| 1 | 169.80 | |||
| 1 | 169.80 | |||
| 01/08/2025 | 19:31:48.707 | 2 | 168.80 | |
| 2 | 168.80 | |||
| 2 | 168.80 | |||
| 01/08/2025 | 19:31:38.601 | 26 | 169.80 | |
| 26 | 169.80 | |||
| 26 | 169.80 | |||
| 01/08/2025 | 19:29:46.392 | 30 | 169.64 | |
| 30 | 169.64 | |||
| 15 | 169.64 | |||
| 15 | 169.64 | |||
| 01/08/2025 | 19:29:10.438 | 6 | 169.64 | |
| 6 | 169.64 | |||
| 6 | 169.64 | |||
| 01/08/2025 | 19:23:38.795 | 3 | 168.80 | |
| 3 | 168.80 | |||
| 3 | 168.80 | |||
| 01/08/2025 | 19:23:33.572 | 1 | 169.64 | |
| 1 | 169.64 | |||
| 1 | 169.64 | |||
| 01/08/2025 | 19:21:46.283 | 1 | 169.64 | |
| 1 | 169.64 | |||
| 1 | 169.64 | |||
| 01/08/2025 | 19:16:58.066 | 1 | 168.80 | |
| 1 | 168.80 | |||
| 1 | 168.80 | |||
| 01/08/2025 | 19:15:03.343 | 6 | 169.64 | |
| 6 | 169.64 | |||
| 6 | 169.64 | |||
| 01/08/2025 | 19:14:24.505 | 100 | 169.50 | |
| 100 | 169.50 | |||
| 100 | 169.50 | |||
| 01/08/2025 | 19:11:50.313 | 1 | 168.62 | |
| 1 | 168.62 | |||
| 1 | 168.62 | |||
| 01/08/2025 | 19:07:54.639 | 2 | 169.50 | |
| 2 | 169.50 | |||
| 2 | 169.50 | |||
| 01/08/2025 | 19:07:45.716 | 78 | 169.10 | |
| 58 | 169.10 | |||
| 20 | 169.10 | |||
| 78 | 169.10 | |||
| 01/08/2025 | 19:07:36.378 | 78 | 169.12 | |
| 78 | 169.12 | |||
| 78 | 169.12 | |||
| 01/08/2025 | 19:07:27.651 | 10 | 169.64 | |
| 10 | 169.64 | |||
| 10 | 169.64 | |||
| 01/08/2025 | 19:07:21.382 | 30 | 169.48 | |
| 20 | 169.48 | |||
| 30 | 169.48 | |||
| 10 | 169.48 | |||
| 01/08/2025 | 19:06:08.309 | 4 | 169.64 | |
| 4 | 169.64 | |||
| 4 | 169.64 | |||
| 01/08/2025 | 19:04:28.286 | 1 | 169.64 | |
| 1 | 169.64 | |||
| 1 | 169.64 | |||
| 01/08/2025 | 19:03:55.187 | 15 | 168.80 | |
| 15 | 168.80 | |||
| 15 | 168.80 | |||
| 01/08/2025 | 19:03:46.605 | 3 | 169.64 | |
| 3 | 169.64 | |||
| 3 | 169.64 | |||
| 01/08/2025 | 19:03:36.648 | 1 | 169.64 | |
| 1 | 169.64 | |||
| 1 | 169.64 | |||
| 01/08/2025 | 19:02:04.679 | 1 | 169.70 | |
| 1 | 169.70 | |||
| 1 | 169.70 | |||
| 01/08/2025 | 19:01:09.325 | 1 | 168.80 | |
| 1 | 168.80 | |||
| 1 | 168.80 | |||
| 01/08/2025 | 18:59:44.247 | 6 | 169.70 | |
| 5 | 169.70 | |||
| 6 | 169.70 | |||
| 1 | 169.70 | |||
| 01/08/2025 | 18:59:38.152 | 3 | 168.80 | |
| 3 | 168.80 | |||
| 3 | 168.80 | |||
| 01/08/2025 | 18:59:31.710 | 1 | 169.70 | |
| 1 | 169.70 | |||
| 1 | 169.70 | |||
| 01/08/2025 | 18:58:17.529 | 100 | 169.20 | |
| 100 | 169.20 | |||
| 100 | 169.20 | |||
| 01/08/2025 | 18:58:07.486 | 100 | 169.20 | |
| 80 | 169.20 | |||
| 100 | 169.20 | |||
| 20 | 169.20 | |||
| 01/08/2025 | 18:57:45.231 | 1 | 169.78 | |
| 1 | 169.78 | |||
| 1 | 169.78 | |||
| 01/08/2025 | 18:56:44.166 | 100 | 169.20 | |
| 100 | 169.20 | |||
| 100 | 169.20 | |||
| 01/08/2025 | 18:52:41.710 | 29 | 169.68 | |
| 29 | 169.68 | |||
| 29 | 169.68 | |||
| 01/08/2025 | 18:52:39.132 | 19 | 169.68 | |
| 19 | 169.68 | |||
| 19 | 169.68 | |||
| 01/08/2025 | 18:52:02.865 | 1 | 169.78 | |
| 1 | 169.78 | |||
| 1 | 169.78 | |||
| 01/08/2025 | 18:51:21.925 | 1 | 169.20 | |
| 1 | 169.20 | |||
| 1 | 169.20 | |||
| 01/08/2025 | 18:50:42.894 | 3 | 169.74 | |
| 3 | 169.74 | |||
| 3 | 169.74 | |||
| 01/08/2025 | 18:50:33.744 | 1 | 169.20 | |
| 1 | 169.20 | |||
| 1 | 169.20 | |||
| 01/08/2025 | 18:48:25.506 | 25 | 169.78 | |
| 13 | 169.78 | |||
| 12 | 169.78 | |||
| 25 | 169.78 | |||
| 01/08/2025 | 18:47:11.623 | 12 | 169.98 | |
| 12 | 169.98 | |||
| 2 | 169.98 | |||
| 10 | 169.98 | |||
| 01/08/2025 | 18:44:31.461 | 1 | 169.98 | |
| 1 | 169.98 | |||
| 1 | 169.98 | |||
| 01/08/2025 | 18:42:42.189 | 100 | 169.20 | |
| 100 | 169.20 | |||
| 19 | 169.20 | |||
| 81 | 169.20 | |||
| 01/08/2025 | 18:41:54.461 | 100 | 170.28 | |
| 100 | 170.28 | |||
| 100 | 170.28 | |||
| 01/08/2025 | 18:40:36.207 | 100 | 169.50 | |
| 100 | 169.50 | |||
| 100 | 169.50 | |||
| 01/08/2025 | 18:40:14.898 | 100 | 169.50 | |
| 50 | 169.50 | |||
| 100 | 169.50 | |||
| 50 | 169.50 | |||
| 01/08/2025 | 18:40:04.902 | 87 | 169.52 | |
| 10 | 169.52 | |||
| 12 | 169.52 | |||
| 5 | 169.52 | |||
| 10 | 169.52 | |||
| 87 | 169.52 | |||
| 50 | 169.52 | |||
| 01/08/2025 | 18:39:58.603 | 7 | 170.50 | |
| 7 | 170.50 | |||
| 7 | 170.50 | |||
| 01/08/2025 | 18:38:15.921 | 50 | 170.50 | |
| 40 | 170.50 | |||
| 10 | 170.50 | |||
| 50 | 170.50 | |||
| 01/08/2025 | 18:38:07.022 | 100 | 169.50 | |
| 100 | 169.50 | |||
| 74 | 169.50 | |||
| 10 | 169.50 | |||
| 15 | 169.50 | |||
| 1 | 169.50 | |||
| 01/08/2025 | 18:37:44.690 | 105 | 170.50 | |
| 5 | 170.50 | |||
| 105 | 170.50 | |||
| 20 | 170.50 | |||
| 10 | 170.50 | |||
| 60 | 170.50 | |||
| 10 | 170.50 | |||
| 01/08/2025 | 18:37:17.142 | 12 | 170.30 | |
| 12 | 170.30 | |||
| 12 | 170.30 | |||
| 01/08/2025 | 18:36:22.473 | 72 | 169.62 | |
| 10 | 169.62 | |||
| 12 | 169.62 | |||
| 10 | 169.62 | |||
| 5 | 169.62 | |||
| 10 | 169.62 | |||
| 10 | 169.62 | |||
| 15 | 169.62 | |||
| 72 | 169.62 | |||
| 01/08/2025 | 18:36:04.099 | 1 | 170.50 | |
| 1 | 170.50 | |||
| 1 | 170.50 | |||
| 01/08/2025 | 18:35:26.064 | 1 | 169.62 | |
| 1 | 169.62 | |||
| 1 | 169.62 | |||
| 01/08/2025 | 18:33:35.441 | 5 | 170.50 | |
| 5 | 170.50 | |||
| 5 | 170.50 | |||
| 01/08/2025 | 18:33:11.535 | 30 | 170.50 | |
| 30 | 170.50 | |||
| 10 | 170.50 | |||
| 8 | 170.50 | |||
| 12 | 170.50 | |||
| 01/08/2025 | 18:32:27.676 | 3 | 170.50 | |
| 3 | 170.50 | |||
| 3 | 170.50 | |||
| 01/08/2025 | 18:31:01.559 | 67 | 169.68 | |
| 10 | 169.68 | |||
| 10 | 169.68 | |||
| 12 | 169.68 | |||
| 15 | 169.68 | |||
| 20 | 169.68 | |||
| 67 | 169.68 | |||
| 01/08/2025 | 18:30:04.413 | 1 | 169.68 | |
| 1 | 169.68 | |||
| 1 | 169.68 | |||
| 01/08/2025 | 18:29:27.853 | 50 | 170.50 | |
| 50 | 170.50 | |||
| 50 | 170.50 | |||
| 01/08/2025 | 18:28:25.271 | 12 | 170.50 | |
| 12 | 170.50 | |||
| 12 | 170.50 | |||
| 01/08/2025 | 18:27:21.490 | 4 | 170.50 | |
| 4 | 170.50 | |||
| 4 | 170.50 | |||
| 01/08/2025 | 18:26:51.124 | 2 | 170.50 | |
| 2 | 170.50 | |||
| 2 | 170.50 | |||
| 01/08/2025 | 18:26:03.934 | 1 | 169.72 | |
| 1 | 169.72 | |||
| 1 | 169.72 | |||
| 01/08/2025 | 18:23:32.113 | 30 | 170.50 | |
| 30 | 170.50 | |||
| 30 | 170.50 | |||
| 01/08/2025 | 18:22:19.076 | 20 | 170.50 | |
| 20 | 170.50 | |||
| 20 | 170.50 | |||
| 01/08/2025 | 18:21:06.151 | 5 | 170.50 | |
| 5 | 170.50 | |||
| 5 | 170.50 | |||
| 01/08/2025 | 18:17:33.778 | 100 | 170.00 | |
| 100 | 170.00 | |||
| 100 | 170.00 | |||
| 01/08/2025 | 18:17:33.007 | 1 | 171.00 | |
| 1 | 171.00 | |||
| 1 | 171.00 | |||
| 01/08/2025 | 18:16:43.775 | 100 | 170.00 | |
| 100 | 170.00 | |||
| 100 | 170.00 | |||
| 01/08/2025 | 18:16:33.773 | 100 | 170.00 | |
| 100 | 170.00 | |||
| 100 | 170.00 | |||
| 01/08/2025 | 18:16:27.612 | 12 | 171.00 | |
| 12 | 171.00 | |||
| 12 | 171.00 | |||
| 01/08/2025 | 18:16:23.768 | 100 | 170.00 | |
| 100 | 170.00 | |||
| 100 | 170.00 | |||
| 01/08/2025 | 18:16:18.030 | 54 | 171.00 | |
| 35 | 171.00 | |||
| 54 | 171.00 | |||
| 13 | 171.00 | |||
| 6 | 171.00 | |||
| 01/08/2025 | 18:16:13.381 | 200 | 171.00 | |
| 194 | 171.00 | |||
| 6 | 171.00 | |||
| 200 | 171.00 | |||
| 01/08/2025 | 18:16:02.480 | 100 | 170.54 | |
| 100 | 170.54 | |||
| 100 | 170.54 | |||
| 01/08/2025 | 18:15:58.102 | 66 | 170.54 | |
| 1 | 170.54 | |||
| 66 | 170.54 | |||
| 65 | 170.54 | |||
| 01/08/2025 | 18:15:19.907 | 65 | 170.14 | |
| 65 | 170.14 | |||
| 65 | 170.14 | |||
| 01/08/2025 | 18:15:13.258 | 2 | 170.50 | |
| 2 | 170.50 | |||
| 2 | 170.50 | |||
| 01/08/2025 | 18:14:28.281 | 2 | 170.54 | |
| 2 | 170.54 | |||
| 2 | 170.54 | |||
| 01/08/2025 | 18:14:05.317 | 2 | 170.54 | |
| 2 | 170.54 | |||
| 2 | 170.54 | |||
| 01/08/2025 | 18:13:08.072 | 3 | 169.62 | |
| 3 | 169.62 | |||
| 3 | 169.62 | |||
| 01/08/2025 | 18:13:02.712 | 4 | 170.44 | |
| 4 | 170.44 | |||
| 4 | 170.44 | |||
| 01/08/2025 | 18:12:04.020 | 100 | 170.30 | |
| 100 | 170.30 | |||
| 100 | 170.30 | |||
| 01/08/2025 | 18:10:14.141 | 3 | 170.42 | |
| 3 | 170.42 | |||
| 3 | 170.42 | |||
| 01/08/2025 | 18:09:42.943 | 100 | 169.56 | |
| 100 | 169.56 | |||
| 100 | 169.56 | |||
| 01/08/2025 | 18:09:42.553 | 8 | 170.42 | |
| 8 | 170.42 | |||
| 8 | 170.42 | |||
| 01/08/2025 | 18:09:42.539 | 10 | 170.36 | |
| 10 | 170.36 | |||
| 10 | 170.36 | |||
| 01/08/2025 | 18:07:42.462 | 17 | 170.00 | |
| 17 | 170.00 | |||
| 17 | 170.00 | |||
| 01/08/2025 | 18:07:29.537 | 77 | 170.06 | |
| 77 | 170.06 | |||
| 77 | 170.06 | |||
| 01/08/2025 | 18:06:01.534 | 17 | 169.24 | |
| 17 | 169.24 | |||
| 7 | 169.24 | |||
| 10 | 169.24 | |||
| 01/08/2025 | 18:05:56.030 | 18 | 170.08 | |
| 18 | 170.08 | |||
| 18 | 170.08 | |||
| 01/08/2025 | 18:05:00.778 | 5 | 170.14 | |
| 5 | 170.14 | |||
| 5 | 170.14 | |||
| 01/08/2025 | 18:03:06.616 | 1 | 170.16 | |
| 1 | 170.16 | |||
| 1 | 170.16 | |||
| 01/08/2025 | 18:00:25.697 | 7 | 169.16 | |
| 7 | 169.16 | |||
| 7 | 169.16 | |||
| 01/08/2025 | 17:59:53.329 | 3 | 169.96 | |
| 3 | 169.96 | |||
| 3 | 169.96 | |||
| 01/08/2025 | 17:57:54.880 | 1 | 169.92 | |
| 1 | 169.92 | |||
| 1 | 169.92 | |||
| 01/08/2025 | 17:57:52.472 | 1 | 169.96 | |
| 1 | 169.96 | |||
| 1 | 169.96 | |||
| 01/08/2025 | 17:57:23.482 | 2 | 169.90 | |
| 2 | 169.90 | |||
| 2 | 169.90 | |||
| 01/08/2025 | 17:53:17.480 | 1 | 169.90 | |
| 1 | 169.90 | |||
| 1 | 169.90 | |||
| 01/08/2025 | 17:51:58.619 | 14 | 169.86 | |
| 14 | 169.86 | |||
| 14 | 169.86 | |||
| 01/08/2025 | 17:51:44.702 | 1 | 169.86 | |
| 1 | 169.86 | |||
| 1 | 169.86 | |||
| 01/08/2025 | 17:50:38.995 | 3 | 169.02 | |
| 3 | 169.02 | |||
| 3 | 169.02 | |||
| 01/08/2025 | 17:50:07.399 | 1 | 169.90 | |
| 1 | 169.90 | |||
| 1 | 169.90 | |||
| 01/08/2025 | 17:49:08.443 | 50 | 169.86 | |
| 10 | 169.86 | |||
| 50 | 169.86 | |||
| 19 | 169.86 | |||
| 21 | 169.86 | |||
| 01/08/2025 | 17:48:25.489 | 5 | 169.86 | |
| 5 | 169.86 | |||
| 5 | 169.86 | |||
| 01/08/2025 | 17:47:00.569 | 1 | 169.02 | |
| 1 | 169.02 | |||
| 1 | 169.02 | |||
| 01/08/2025 | 17:47:00.066 | 1 | 169.86 | |
| 1 | 169.86 | |||
| 1 | 169.86 | |||
| 01/08/2025 | 17:45:46.580 | 30 | 169.04 | |
| 20 | 169.04 | |||
| 30 | 169.04 | |||
| 10 | 169.04 | |||
| 01/08/2025 | 17:45:34.094 | 1 | 169.90 | |
| 1 | 169.90 | |||
| 1 | 169.90 | |||
| 01/08/2025 | 17:45:06.313 | 1 | 169.90 | |
| 1 | 169.90 | |||
| 1 | 169.90 | |||
| 01/08/2025 | 17:44:52.914 | 20 | 169.90 | |
| 20 | 169.90 | |||
| 20 | 169.90 | |||
| 01/08/2025 | 17:42:18.862 | 8 | 169.86 | |
| 8 | 169.86 | |||
| 8 | 169.86 | |||
| 01/08/2025 | 17:41:04.880 | 5 | 169.86 | |
| 5 | 169.86 | |||
| 5 | 169.86 | |||
| 01/08/2025 | 17:41:01.133 | 20 | 169.86 | |
| 20 | 169.86 | |||
| 20 | 169.86 | |||
| 01/08/2025 | 17:40:23.165 | 1 | 169.80 | |
| 1 | 169.80 | |||
| 1 | 169.80 | |||
| 01/08/2025 | 17:39:55.905 | 1 | 169.80 | |
| 1 | 169.80 | |||
| 1 | 169.80 | |||
| 01/08/2025 | 17:39:48.308 | 50 | 169.80 | |
| 50 | 169.80 | |||
| 50 | 169.80 | |||
| 01/08/2025 | 17:37:40.163 | 30 | 169.80 | |
| 30 | 169.80 | |||
| 30 | 169.80 | |||
| 01/08/2025 | 17:36:26.256 | 150 | 169.54 | |
| 1 | 169.54 | |||
| 2 | 169.54 | |||
| 46 | 169.54 | |||
| 1 | 169.54 | |||
| 17 | 169.54 | |||
| 3 | 169.54 | |||
| 10 | 169.54 | |||
| 100 | 169.54 | |||
| 60 | 169.54 | |||
| 60 | 169.54 | |||
| 01/08/2025 | 17:29:11.745 | 100 | 168.98 | |
| 100 | 168.98 | |||
| 100 | 168.98 | |||
| 01/08/2025 | 17:29:07.348 | 6 | 168.98 | |
| 6 | 168.98 | |||
| 6 | 168.98 | |||
| 01/08/2025 | 17:27:48.665 | 23 | 169.00 | |
| 3 | 169.00 | |||
| 23 | 169.00 | |||
| 20 | 169.00 | |||
| 01/08/2025 | 17:27:37.365 | 18 | 169.06 | |
| 18 | 169.06 | |||
| 18 | 169.06 | |||
| 01/08/2025 | 17:25:28.258 | 32 | 169.20 | |
| 32 | 169.20 | |||
| 32 | 169.20 | |||
| 01/08/2025 | 17:25:25.689 | 15 | 169.22 | |
| 15 | 169.22 | |||
| 15 | 169.22 | |||
| 01/08/2025 | 17:22:43.291 | 90 | 169.28 | |
| 90 | 169.28 | |||
| 90 | 169.28 | |||
| 01/08/2025 | 17:22:14.084 | 1 | 169.40 | |
| 1 | 169.40 | |||
| 1 | 169.40 | |||
| 01/08/2025 | 17:21:25.023 | 85 | 169.14 | |
| 85 | 169.14 | |||
| 85 | 169.14 | |||
| 01/08/2025 | 17:21:17.203 | 115 | 169.14 | |
| 115 | 169.14 | |||
| 115 | 169.14 | |||
| 01/08/2025 | 17:20:00.056 | 40 | 169.18 | |
| 40 | 169.18 | |||
| 40 | 169.18 | |||
| 01/08/2025 | 17:19:59.956 | 60 | 169.18 | |
| 60 | 169.18 | |||
| 60 | 169.18 | |||
| 01/08/2025 | 17:19:59.759 | 25 | 169.14 | |
| 25 | 169.14 | |||
| 25 | 169.14 | |||
| 01/08/2025 | 17:19:59.084 | 1 | 169.20 | |
| 1 | 169.20 | |||
| 1 | 169.20 | |||
| 01/08/2025 | 17:18:54.858 | 70 | 169.20 | |
| 70 | 169.20 | |||
| 70 | 169.20 | |||
| 01/08/2025 | 17:18:32.363 | 9 | 169.30 | |
| 9 | 169.30 | |||
| 9 | 169.30 | |||
| 01/08/2025 | 17:17:23.679 | 32 | 169.30 | |
| 32 | 169.30 | |||
| 32 | 169.30 | |||
| 01/08/2025 | 17:17:18.880 | 15 | 169.32 | |
| 15 | 169.32 | |||
| 15 | 169.32 | |||
| 01/08/2025 | 17:17:13.293 | 50 | 169.30 | |
| 50 | 169.30 | |||
| 50 | 169.30 | |||
| 01/08/2025 | 17:16:06.936 | 60 | 169.28 | |
| 60 | 169.28 | |||
| 60 | 169.28 | |||
| 01/08/2025 | 17:15:41.859 | 63 | 169.36 | |
| 63 | 169.36 | |||
| 63 | 169.36 | |||
| 01/08/2025 | 17:15:21.175 | 50 | 169.22 | |
| 50 | 169.22 | |||
| 50 | 169.22 | |||
| 01/08/2025 | 17:15:17.922 | 6 | 169.20 | |
| 6 | 169.20 | |||
| 6 | 169.20 | |||
| 01/08/2025 | 17:13:02.547 | 90 | 169.36 | |
| 90 | 169.36 | |||
| 90 | 169.36 | |||
| 01/08/2025 | 17:12:55.366 | 3 | 169.40 | |
| 3 | 169.40 | |||
| 3 | 169.40 | |||
| 01/08/2025 | 17:12:29.260 | 10 | 169.50 | |
| 10 | 169.50 | |||
| 10 | 169.50 | |||
| 01/08/2025 | 17:11:00.824 | 17 | 169.46 | |
| 17 | 169.46 | |||
| 17 | 169.46 | |||
| 01/08/2025 | 17:10:14.760 | 50 | 169.50 | |
| 50 | 169.50 | |||
| 50 | 169.50 | |||
| 01/08/2025 | 17:09:54.196 | 90 | 169.62 | |
| 90 | 169.62 | |||
| 90 | 169.62 | |||
| 01/08/2025 | 17:09:50.059 | 6 | 169.60 | |
| 6 | 169.60 | |||
| 6 | 169.60 | |||
| 01/08/2025 | 17:08:32.507 | 17 | 169.74 | |
| 17 | 169.74 | |||
| 17 | 169.74 | |||
| 01/08/2025 | 17:08:31.081 | 8 | 169.70 | |
| 8 | 169.70 | |||
| 8 | 169.70 | |||
| 01/08/2025 | 17:08:07.964 | 3 | 169.64 | |
| 3 | 169.64 | |||
| 3 | 169.64 | |||
| 01/08/2025 | 17:07:57.400 | 1 | 169.76 | |
| 1 | 169.76 | |||
| 1 | 169.76 | |||
| 01/08/2025 | 17:06:49.193 | 8 | 169.64 | |
| 8 | 169.64 | |||
| 8 | 169.64 | |||
| 01/08/2025 | 17:06:35.733 | 19 | 169.62 | |
| 19 | 169.62 | |||
| 19 | 169.62 | |||
| 01/08/2025 | 17:06:04.822 | 6 | 169.60 | |
| 6 | 169.60 | |||
| 6 | 169.60 | |||
| 01/08/2025 | 17:05:36.965 | 3 | 169.56 | |
| 3 | 169.56 | |||
| 3 | 169.56 | |||
| 01/08/2025 | 17:02:11.775 | 10 | 169.76 | |
| 10 | 169.76 | |||
| 10 | 169.76 | |||
| 01/08/2025 | 17:01:59.051 | 8 | 169.84 | |
| 8 | 169.84 | |||
| 8 | 169.84 | |||
| 01/08/2025 | 17:01:41.844 | 1 | 169.86 | |
| 1 | 169.86 | |||
| 1 | 169.86 | |||
| 01/08/2025 | 17:01:26.246 | 2 | 169.82 | |
| 2 | 169.82 | |||
| 2 | 169.82 | |||
| 01/08/2025 | 17:00:37.334 | 58 | 170.00 | |
| 58 | 170.00 | |||
| 58 | 170.00 | |||
| 01/08/2025 | 17:00:28.715 | 5 | 170.12 | |
| 5 | 170.12 | |||
| 5 | 170.12 | |||
| 01/08/2025 | 16:58:49.680 | 24 | 170.16 | |
| 24 | 170.16 | |||
| 24 | 170.16 | |||
| 01/08/2025 | 16:58:11.950 | 100 | 170.10 | |
| 100 | 170.10 | |||
| 73 | 170.10 | |||
| 27 | 170.10 | |||
| 01/08/2025 | 16:58:09.785 | 12 | 170.08 | |
| 12 | 170.08 | |||
| 12 | 170.08 | |||
| 01/08/2025 | 16:57:29.669 | 12 | 170.02 | |
| 12 | 170.02 | |||
| 12 | 170.02 | |||
| 01/08/2025 | 16:56:56.641 | 6 | 170.20 | |
| 6 | 170.20 | |||
| 6 | 170.20 | |||
| 01/08/2025 | 16:56:29.954 | 18 | 170.18 | |
| 18 | 170.18 | |||
| 18 | 170.18 | |||
| 01/08/2025 | 16:56:04.268 | 100 | 170.18 | |
| 100 | 170.18 | |||
| 100 | 170.18 | |||
| 01/08/2025 | 16:55:37.960 | 3 | 170.10 | |
| 3 | 170.10 | |||
| 3 | 170.10 | |||
| 01/08/2025 | 16:55:32.217 | 1 | 170.16 | |
| 1 | 170.16 | |||
| 1 | 170.16 | |||
| 01/08/2025 | 16:53:46.339 | 1 | 170.00 | |
| 1 | 170.00 | |||
| 1 | 170.00 | |||
| 01/08/2025 | 16:53:36.510 | 20 | 169.94 | |
| 20 | 169.94 | |||
| 20 | 169.94 | |||
| 01/08/2025 | 16:52:27.841 | 50 | 170.00 | |
| 50 | 170.00 | |||
| 50 | 170.00 | |||
| 01/08/2025 | 16:51:31.140 | 1 | 169.98 | |
| 1 | 169.98 | |||
| 1 | 169.98 | |||
| 01/08/2025 | 16:51:27.389 | 29 | 170.02 | |
| 29 | 170.02 | |||
| 29 | 170.02 | |||
| 01/08/2025 | 16:51:10.216 | 4 | 170.06 | |
| 4 | 170.06 | |||
| 4 | 170.06 | |||
| 01/08/2025 | 16:51:00.898 | 10 | 170.00 | |
| 10 | 170.00 | |||
| 10 | 170.00 | |||
| 01/08/2025 | 16:50:49.500 | 4 | 170.06 | |
| 4 | 170.06 | |||
| 4 | 170.06 | |||
| 01/08/2025 | 16:50:47.113 | 5 | 170.06 | |
| 5 | 170.06 | |||
| 5 | 170.06 | |||
| 01/08/2025 | 16:50:39.529 | 2 | 170.12 | |
| 2 | 170.12 | |||
| 2 | 170.12 | |||
| 01/08/2025 | 16:49:59.231 | 95 | 170.16 | |
| 95 | 170.16 | |||
| 95 | 170.16 | |||
| 01/08/2025 | 16:49:51.902 | 85 | 170.10 | |
| 85 | 170.10 | |||
| 85 | 170.10 | |||
| 01/08/2025 | 16:49:09.580 | 2 | 170.00 | |
| 2 | 170.00 | |||
| 2 | 170.00 | |||
| 01/08/2025 | 16:49:09.519 | 1 | 170.00 | |
| 1 | 170.00 | |||
| 1 | 170.00 | |||
| 01/08/2025 | 16:49:09.241 | 2 | 170.00 | |
| 1 | 170.00 | |||
| 1 | 170.00 | |||
| 2 | 170.00 | |||
| 01/08/2025 | 16:49:02.078 | 10 | 170.04 | |
| 10 | 170.04 | |||
| 10 | 170.04 | |||
| 01/08/2025 | 16:48:34.567 | 5 | 170.32 | |
| 5 | 170.32 | |||
| 5 | 170.32 | |||
| 01/08/2025 | 16:48:11.024 | 10 | 170.36 | |
| 10 | 170.36 | |||
| 10 | 170.36 | |||
| 01/08/2025 | 16:46:40.533 | 9 | 170.52 | |
| 9 | 170.52 | |||
| 9 | 170.52 | |||
| 01/08/2025 | 16:46:29.001 | 20 | 170.42 | |
| 20 | 170.42 | |||
| 20 | 170.42 | |||
| 01/08/2025 | 16:45:38.338 | 70 | 170.38 | |
| 70 | 170.38 | |||
| 70 | 170.38 | |||
| 01/08/2025 | 16:45:33.342 | 40 | 170.42 | |
| 40 | 170.42 | |||
| 40 | 170.42 | |||
| 01/08/2025 | 16:45:11.273 | 1 | 170.46 | |
| 1 | 170.46 | |||
| 1 | 170.46 | |||
| 01/08/2025 | 16:44:33.159 | 1 | 170.28 | |
| 1 | 170.28 | |||
| 1 | 170.28 | |||
| 01/08/2025 | 16:44:26.727 | 2 | 170.38 | |
| 2 | 170.38 | |||
| 2 | 170.38 | |||
| 01/08/2025 | 16:44:22.872 | 10 | 170.30 | |
| 10 | 170.30 | |||
| 10 | 170.30 | |||
| 01/08/2025 | 16:44:21.351 | 1 | 170.14 | |
| 1 | 170.14 | |||
| 1 | 170.14 | |||
| 01/08/2025 | 16:43:45.883 | 177 | 170.14 | |
| 177 | 170.14 | |||
| 117 | 170.14 | |||
| 60 | 170.14 | |||
| 01/08/2025 | 16:42:38.907 | 65 | 170.18 | |
| 65 | 170.18 | |||
| 65 | 170.18 | |||
| 01/08/2025 | 16:42:27.082 | 30 | 170.30 | |
| 30 | 170.30 | |||
| 30 | 170.30 | |||
| 01/08/2025 | 16:42:19.522 | 3 | 170.30 | |
| 3 | 170.30 | |||
| 3 | 170.30 | |||
| 01/08/2025 | 16:41:52.205 | 31 | 170.36 | |
| 31 | 170.36 | |||
| 31 | 170.36 | |||
| 01/08/2025 | 16:41:04.317 | 2 | 170.30 | |
| 2 | 170.30 | |||
| 2 | 170.30 | |||
| 01/08/2025 | 16:40:10.042 | 58 | 170.44 | |
| 58 | 170.44 | |||
| 58 | 170.44 | |||
| 01/08/2025 | 16:39:23.834 | 11 | 170.48 | |
| 11 | 170.48 | |||
| 11 | 170.48 | |||
| 01/08/2025 | 16:38:11.554 | 10 | 170.48 | |
| 10 | 170.48 | |||
| 10 | 170.48 | |||
| 01/08/2025 | 16:37:16.376 | 1 | 170.42 | |
| 1 | 170.42 | |||
| 1 | 170.42 | |||
| 01/08/2025 | 16:36:58.199 | 50 | 170.40 | |
| 50 | 170.40 | |||
| 50 | 170.40 | |||
| 01/08/2025 | 16:36:46.887 | 1 | 170.36 | |
| 1 | 170.36 | |||
| 1 | 170.36 | |||
| 01/08/2025 | 16:36:07.536 | 3 | 170.26 | |
| 3 | 170.26 | |||
| 3 | 170.26 | |||
| 01/08/2025 | 16:35:47.914 | 1 | 170.36 | |
| 1 | 170.36 | |||
| 1 | 170.36 | |||
| 01/08/2025 | 16:35:41.106 | 25 | 170.40 | |
| 25 | 170.40 | |||
| 25 | 170.40 | |||
| 01/08/2025 | 16:35:26.517 | 29 | 170.56 | |
| 29 | 170.56 | |||
| 29 | 170.56 | |||
| 01/08/2025 | 16:35:02.324 | 2 | 170.54 | |
| 2 | 170.54 | |||
| 2 | 170.54 | |||
| 01/08/2025 | 16:35:01.505 | 20 | 170.56 | |
| 20 | 170.56 | |||
| 20 | 170.56 | |||
| 01/08/2025 | 16:34:30.880 | 32 | 170.36 | |
| 32 | 170.36 | |||
| 32 | 170.36 | |||
| 01/08/2025 | 16:34:06.782 | 2 | 170.40 | |
| 2 | 170.40 | |||
| 2 | 170.40 | |||
| 01/08/2025 | 16:33:39.780 | 90 | 170.40 | |
| 90 | 170.40 | |||
| 90 | 170.40 | |||
| 01/08/2025 | 16:33:18.542 | 1 | 170.30 | |
| 1 | 170.30 | |||
| 1 | 170.30 | |||
| 01/08/2025 | 16:31:34.234 | 50 | 170.16 | |
| 50 | 170.16 | |||
| 50 | 170.16 | |||
| 01/08/2025 | 16:31:23.676 | 30 | 170.02 | |
| 30 | 170.02 | |||
| 30 | 170.02 | |||
| 01/08/2025 | 16:30:57.540 | 4 | 170.06 | |
| 4 | 170.06 | |||
| 4 | 170.06 | |||
| 01/08/2025 | 16:30:54.782 | 12 | 170.02 | |
| 12 | 170.02 | |||
| 12 | 170.02 | |||
| 01/08/2025 | 16:30:51.880 | 8 | 169.96 | |
| 8 | 169.96 | |||
| 8 | 169.96 | |||
| 01/08/2025 | 16:30:22.883 | 5 | 169.94 | |
| 5 | 169.94 | |||
| 5 | 169.94 | |||
| 01/08/2025 | 16:30:20.103 | 4 | 169.92 | |
| 4 | 169.92 | |||
| 4 | 169.92 |
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 CEST (UTC+2)
Top 5 Turnover
-
Amazon.com Inc.
Bid: 185.94 / Ask: 186.04
Turnover: 94 735 TEUR -
Nvidia Corp.
Bid: 150.10 / Ask: 150.18
Turnover: 86 914 TEUR -
Novo-Nordisk AS
Bid: 41.62 / Ask: 41.805
Turnover: 61 708 TEUR -
Rheinmetall AG
Bid: 1 703.00
Ask: 1 708.00
Turnover: 57 305 TEUR -
Allianz SE
Bid: 334.50 / Ask: 335.20
Turnover: 40 386 TEUR
Realtime Quotes
Last Update:
01/08/2025 @ 22:00:00
Last Update:
01/08/2025 @ 22:00:00