Tradegate Exchange

Airbus SE

645

605

159.78

Date	Time	Volume	Order Volume	Price
14/05/2025	18:12:27.468	2		159.78
			2	159.78
			2	159.78
14/05/2025	18:12:22.351	1		159.78
			1	159.78
			1	159.78
14/05/2025	18:11:07.537	2		159.08
			2	159.08
			2	159.08
14/05/2025	18:06:57.188	80		159.04
			40	159.04
			80	159.04
			40	159.04
14/05/2025	18:04:11.846	2		159.82
			2	159.82
			2	159.82
14/05/2025	18:02:22.399	10		159.04
			5	159.04
			5	159.04
			10	159.04
14/05/2025	17:59:13.627	7		159.82
			5	159.82
			2	159.82
			7	159.82
14/05/2025	17:57:02.474	15		159.02
			15	159.02
			15	159.02
14/05/2025	17:56:29.374	3		159.02
			3	159.02
			3	159.02
14/05/2025	17:56:19.519	1		159.78
			1	159.78
			1	159.78
14/05/2025	17:55:57.774	100		159.64
			100	159.64
			100	159.64
14/05/2025	17:55:31.717	100		159.66
			100	159.66
			100	159.66
14/05/2025	17:53:39.169	40		159.66
			40	159.66
			40	159.66
14/05/2025	17:50:08.207	100		159.66
			100	159.66
			100	159.66
14/05/2025	17:47:37.196	39		159.28
			39	159.28
			39	159.28
14/05/2025	17:47:31.934	143		159.28
			143	159.28
			100	159.28
			43	159.28
14/05/2025	17:44:59.918	1		160.08
			1	160.08
			1	160.08
14/05/2025	17:44:34.133	12		159.34
			12	159.34
			2	159.34
			5	159.34
			5	159.34
14/05/2025	17:41:29.981	7		160.14
			7	160.14
			7	160.14
14/05/2025	17:40:16.923	15		160.16
			15	160.16
			15	160.16
14/05/2025	17:38:27.706	1		159.28
			1	159.28
			1	159.28
14/05/2025	17:38:27.397	5		159.28
			5	159.28
			5	159.28
14/05/2025	17:38:27.195	100		159.28
			100	159.28
			100	159.28
14/05/2025	17:38:04.467	107		159.28
			12	159.28
			95	159.28
			100	159.28
			7	159.28
14/05/2025	17:29:14.983	6		159.34
			6	159.34
			6	159.34
14/05/2025	17:29:07.383	9		159.36
			9	159.36
			9	159.36
14/05/2025	17:26:09.567	36		159.26
			36	159.26
			36	159.26
14/05/2025	17:25:24.584	1		159.34
			1	159.34
			1	159.34
14/05/2025	17:21:37.967	5		159.22
			5	159.22
			5	159.22
14/05/2025	17:19:47.495	3		159.08
			3	159.08
			3	159.08
14/05/2025	17:19:27.436	16		159.08
			16	159.08
			16	159.08
14/05/2025	17:19:26.698	56		159.12
			56	159.12
			56	159.12
14/05/2025	17:19:20.327	4		159.10
			4	159.10
			4	159.10
14/05/2025	17:16:25.361	23		159.12
			23	159.12
			23	159.12
14/05/2025	17:15:21.201	120		159.14
			120	159.14
			120	159.14
14/05/2025	17:14:04.595	20		159.22
			20	159.22
			20	159.22
14/05/2025	17:11:17.928	65		159.30
			65	159.30
			65	159.30
14/05/2025	17:10:34.076	50		159.26
			50	159.26
			50	159.26
14/05/2025	17:08:13.035	9		159.34
			9	159.34
			9	159.34
14/05/2025	17:07:32.115	4		159.34
			4	159.34
			4	159.34
14/05/2025	17:07:09.890	1		159.40
			1	159.40
			1	159.40
14/05/2025	17:07:07.028	50		159.38
			50	159.38
			50	159.38
14/05/2025	17:03:46.361	1		159.66
			1	159.66
			1	159.66
14/05/2025	17:03:13.144	1		159.70
			1	159.70
			1	159.70
14/05/2025	17:03:00.088	100		159.68
			100	159.68
			100	159.68
14/05/2025	17:02:57.368	14		159.68
			14	159.68
			14	159.68
14/05/2025	17:02:05.431	17		159.74
			17	159.74
			17	159.74
14/05/2025	17:01:56.892	1		159.74
			1	159.74
			1	159.74
14/05/2025	16:59:44.874	105		159.94
			105	159.94
			105	159.94
14/05/2025	16:56:37.400	50		160.02
			50	160.02
			50	160.02
14/05/2025	16:54:46.466	17		160.14
			17	160.14
			17	160.14
14/05/2025	16:53:01.181	1		160.08
			1	160.08
			1	160.08
14/05/2025	16:51:55.799	55		160.10
			55	160.10
			55	160.10
14/05/2025	16:48:31.607	5		159.96
			5	159.96
			5	159.96
14/05/2025	16:47:17.595	1		160.04
			1	160.04
			1	160.04
14/05/2025	16:44:55.636	3		160.06
			3	160.06
			3	160.06
14/05/2025	16:44:48.307	15		160.10
			15	160.10
			15	160.10
14/05/2025	16:44:00.212	15		160.04
			15	160.04
			15	160.04
14/05/2025	16:43:21.603	13		160.06
			13	160.06
			13	160.06
14/05/2025	16:41:35.537	2		160.04
			2	160.04
			2	160.04
14/05/2025	16:41:32.633	10		160.04
			10	160.04
			10	160.04
14/05/2025	16:40:34.238	3		160.02
			3	160.02
			3	160.02
14/05/2025	16:38:59.114	31		160.02
			31	160.02
			31	160.02
14/05/2025	16:37:18.747	26		160.08
			26	160.08
			26	160.08
14/05/2025	16:35:43.280	10		160.12
			10	160.12
			10	160.12
14/05/2025	16:35:40.030	2		160.12
			2	160.12
			2	160.12
14/05/2025	16:34:42.088	125		160.04
			125	160.04
			125	160.04
14/05/2025	16:34:39.885	125		160.04
			125	160.04
			125	160.04
14/05/2025	16:32:14.444	1		159.96
			1	159.96
			1	159.96
14/05/2025	16:31:35.297	1		159.92
			1	159.92
			1	159.92
14/05/2025	16:31:10.294	1 282		159.92
			31	159.92
			1 282	159.92
			1 250	159.92
			1	159.92
14/05/2025	16:30:56.245	125		159.94
			125	159.94
			125	159.94
14/05/2025	16:30:50.229	75		160.00
			71	160.00
			75	160.00
			4	160.00
14/05/2025	16:30:14.103	125		160.00
			125	160.00
			125	160.00
14/05/2025	16:29:46.703	6		160.02
			6	160.02
			6	160.02
14/05/2025	16:27:31.497	1		160.06
			1	160.06
			1	160.06
14/05/2025	16:26:48.537	15		160.00
			15	160.00
			15	160.00
14/05/2025	16:24:09.458	1		160.06
			1	160.06
			1	160.06
14/05/2025	16:24:08.392	82		160.06
			82	160.06
			82	160.06
14/05/2025	16:24:04.417	1		160.04
			1	160.04
			1	160.04
14/05/2025	16:22:54.406	22		160.12
			22	160.12
			22	160.12
14/05/2025	16:21:02.219	71		160.08
			71	160.08
			69	160.08
			2	160.08
14/05/2025	16:21:02.191	186		160.06
			186	160.06
			186	160.06
14/05/2025	16:20:56.542	125		160.06
			125	160.06
			125	160.06
14/05/2025	16:18:45.039	18		160.12
			18	160.12
			18	160.12
14/05/2025	16:17:21.967	6		159.96
			6	159.96
			6	159.96
14/05/2025	16:16:52.497	12		160.12
			12	160.12
			12	160.12
14/05/2025	16:16:10.033	1		159.94
			1	159.94
			1	159.94
14/05/2025	16:15:22.525	125		159.94
			125	159.94
			125	159.94
14/05/2025	16:15:16.066	30		159.94
			30	159.94
			30	159.94
14/05/2025	16:15:07.310	125		159.94
			125	159.94
			125	159.94
14/05/2025	16:14:50.579	1		160.00
			1	160.00
			1	160.00
14/05/2025	16:14:45.050	44		159.96
			44	159.96
			44	159.96
14/05/2025	16:11:34.635	19		159.96
			19	159.96
			19	159.96
14/05/2025	16:10:58.859	2		159.94
			2	159.94
			2	159.94
14/05/2025	16:10:40.810	35		159.96
			35	159.96
			35	159.96
14/05/2025	16:07:21.389	1		160.04
			1	160.04
			1	160.04
14/05/2025	16:07:19.298	25		160.02
			25	160.02
			25	160.02
14/05/2025	16:06:52.911	1		160.10
			1	160.10
			1	160.10
14/05/2025	16:03:32.464	3		159.98
			3	159.98
			3	159.98
14/05/2025	16:03:31.070	15		159.96
			15	159.96
			15	159.96
14/05/2025	16:01:59.678	28		159.88
			28	159.88
			28	159.88
14/05/2025	16:01:10.063	65		159.78
			65	159.78
			65	159.78
14/05/2025	16:00:38.154	4		159.68
			4	159.68
			4	159.68
14/05/2025	16:00:14.482	43		159.76
			43	159.76
			43	159.76
14/05/2025	15:59:09.911	3		159.84
			3	159.84
			3	159.84
14/05/2025	15:58:56.328	1		159.88
			1	159.88
			1	159.88
14/05/2025	15:56:40.095	25		159.90
			25	159.90
			25	159.90
14/05/2025	15:56:04.955	1		159.88
			1	159.88
			1	159.88
14/05/2025	15:56:02.948	30		159.90
			30	159.90
			30	159.90
14/05/2025	15:56:02.333	1		159.90
			1	159.90
			1	159.90
14/05/2025	15:52:08.401	50		160.06
			50	160.06
			50	160.06
14/05/2025	15:51:37.356	4		159.98
			4	159.98
			4	159.98
14/05/2025	15:51:11.706	5		159.88
			5	159.88
			5	159.88
14/05/2025	15:50:40.374	30		159.90
			30	159.90
			30	159.90
14/05/2025	15:49:03.705	1		160.02
			1	160.02
			1	160.02
14/05/2025	15:49:03.100	2		160.04
			2	160.04
			2	160.04
14/05/2025	15:48:16.502	5		159.94
			5	159.94
			5	159.94
14/05/2025	15:45:46.135	1		160.02
			1	160.02
			1	160.02
14/05/2025	15:43:49.820	1		160.22
			1	160.22
			1	160.22
14/05/2025	15:43:19.105	125		160.18
			125	160.18
			125	160.18
14/05/2025	15:43:14.653	10		160.18
			10	160.18
			10	160.18
14/05/2025	15:42:50.334	59		160.18
			59	160.18
			59	160.18
14/05/2025	15:42:45.171	65		160.18
			65	160.18
			65	160.18
14/05/2025	15:42:23.060	125		160.22
			125	160.22
			125	160.22
14/05/2025	15:41:17.410	3		160.28
			3	160.28
			3	160.28
14/05/2025	15:40:31.220	1		160.20
			1	160.20
			1	160.20
14/05/2025	15:36:47.759	1		160.18
			1	160.18
			1	160.18
14/05/2025	15:36:11.064	1		160.32
			1	160.32
			1	160.32
14/05/2025	15:35:50.535	1		160.36
			1	160.36
			1	160.36
14/05/2025	15:33:32.257	2		160.24
			2	160.24
			2	160.24
14/05/2025	15:33:26.325	34		160.22
			34	160.22
			34	160.22
14/05/2025	15:26:51.425	10		160.10
			10	160.10
			10	160.10
14/05/2025	15:26:12.915	7		160.24
			7	160.24
			7	160.24
14/05/2025	15:26:09.904	80		160.24
			80	160.24
			80	160.24
14/05/2025	15:24:49.471	10		160.24
			10	160.24
			10	160.24
14/05/2025	15:23:50.944	3		160.28
			3	160.28
			3	160.28
14/05/2025	15:23:09.281	20		160.38
			20	160.38
			20	160.38
14/05/2025	15:22:51.066	1		160.42
			1	160.42
			1	160.42
14/05/2025	15:22:35.563	1		160.44
			1	160.44
			1	160.44
14/05/2025	15:20:28.309	8		160.34
			8	160.34
			8	160.34
14/05/2025	15:20:00.581	70		160.36
			70	160.36
			70	160.36
14/05/2025	15:19:10.114	125		160.30
			125	160.30
			125	160.30
14/05/2025	15:18:34.667	125		160.30
			125	160.30
			125	160.30
14/05/2025	15:18:21.626	125		160.28
			125	160.28
			125	160.28
14/05/2025	15:17:48.096	125		160.24
			125	160.24
			125	160.24
14/05/2025	15:17:41.289	3		160.20
			3	160.20
			3	160.20
14/05/2025	15:17:36.183	15		160.20
			15	160.20
			15	160.20
14/05/2025	15:17:20.859	1		160.24
			1	160.24
			1	160.24
14/05/2025	15:13:02.649	10		160.28
			10	160.28
			10	160.28
14/05/2025	15:12:59.985	1		160.26
			1	160.26
			1	160.26
14/05/2025	15:12:04.277	6		160.16
			6	160.16
			6	160.16
14/05/2025	15:10:50.918	25		160.18
			25	160.18
			25	160.18
14/05/2025	15:10:49.060	125		160.16
			125	160.16
			125	160.16
14/05/2025	15:10:26.470	95		160.04
			95	160.04
			95	160.04
14/05/2025	15:06:21.225	1		160.02
			1	160.02
			1	160.02
14/05/2025	15:05:54.456	1		159.98
			1	159.98
			1	159.98
14/05/2025	15:03:46.540	1		160.00
			1	160.00
			1	160.00
14/05/2025	15:02:11.855	3		159.88
			3	159.88
			3	159.88
14/05/2025	15:02:05.219	1		159.92
			1	159.92
			1	159.92
14/05/2025	15:01:54.741	2		160.00
			2	160.00
			2	160.00
14/05/2025	15:01:50.314	17		159.98
			17	159.98
			17	159.98
14/05/2025	15:01:01.471	50		160.12
			50	160.12
			50	160.12
14/05/2025	15:00:51.427	8		160.14
			8	160.14
			8	160.14
14/05/2025	14:59:46.251	1		160.22
			1	160.22
			1	160.22
14/05/2025	14:57:56.580	1		160.12
			1	160.12
			1	160.12
14/05/2025	14:57:19.876	1		160.12
			1	160.12
			1	160.12
14/05/2025	14:56:40.643	1		160.06
			1	160.06
			1	160.06
14/05/2025	14:56:00.503	5		160.08
			5	160.08
			5	160.08
14/05/2025	14:54:34.257	25		160.02
			25	160.02
			25	160.02
14/05/2025	14:54:00.427	125		160.02
			125	160.02
			125	160.02
14/05/2025	14:52:27.166	35		160.00
			31	160.00
			35	160.00
			4	160.00
14/05/2025	14:52:27.059	115		160.02
			115	160.02
			115	160.02
14/05/2025	14:50:10.065	17		160.12
			17	160.12
			17	160.12
14/05/2025	14:49:06.698	1		160.20
			1	160.20
			1	160.20
14/05/2025	14:48:22.923	1		160.20
			1	160.20
			1	160.20
14/05/2025	14:47:10.143	7		160.30
			7	160.30
			7	160.30
14/05/2025	14:46:18.864	5		160.30
			5	160.30
			5	160.30
14/05/2025	14:43:36.284	4		160.24
			4	160.24
			4	160.24
14/05/2025	14:43:09.377	10		160.22
			10	160.22
			10	160.22
14/05/2025	14:41:34.359	1		160.12
			1	160.12
			1	160.12
14/05/2025	14:40:11.350	3		160.26
			3	160.26
			3	160.26
14/05/2025	14:40:05.411	1		160.28
			1	160.28
			1	160.28
14/05/2025	14:39:52.225	2		160.24
			2	160.24
			2	160.24
14/05/2025	14:39:51.973	1		160.24
			1	160.24
			1	160.24
14/05/2025	14:35:58.447	10		159.94
			10	159.94
			10	159.94
14/05/2025	14:34:11.528	1		159.86
			1	159.86
			1	159.86
14/05/2025	14:32:17.058	50		159.70
			50	159.70
			50	159.70
14/05/2025	14:32:16.860	125		159.70
			125	159.70
			125	159.70
14/05/2025	14:32:00.064	125		159.76
			125	159.76
			125	159.76
14/05/2025	14:31:11.486	100		159.64
			100	159.64
			100	159.64
14/05/2025	14:28:45.594	1		159.60
			1	159.60
			1	159.60
14/05/2025	14:23:31.292	1		159.52
			1	159.52
			1	159.52
14/05/2025	14:22:10.851	4		159.56
			4	159.56
			4	159.56
14/05/2025	14:21:19.649	2		159.36
			2	159.36
			2	159.36
14/05/2025	14:21:13.208	7		159.32
			7	159.32
			7	159.32
14/05/2025	14:19:13.347	4		159.32
			4	159.32
			4	159.32
14/05/2025	14:18:04.206	1		159.28
			1	159.28
			1	159.28
14/05/2025	14:14:50.058	100		159.34
			100	159.34
			100	159.34
14/05/2025	14:13:26.631	38		159.38
			38	159.38
			38	159.38
14/05/2025	14:11:46.229	12		159.34
			12	159.34
			12	159.34
14/05/2025	14:09:46.848	10		159.32
			10	159.32
			10	159.32
14/05/2025	14:06:36.398	1		159.44
			1	159.44
			1	159.44
14/05/2025	14:05:47.016	25		159.40
			25	159.40
			25	159.40
14/05/2025	14:04:51.662	100		159.36
			100	159.36
			100	159.36
14/05/2025	14:04:28.737	157		159.34
			157	159.34
			157	159.34
14/05/2025	14:03:58.842	1		159.30
			1	159.30
			1	159.30
14/05/2025	14:00:22.821	4		159.34
			4	159.34
			4	159.34
14/05/2025	14:00:16.570	1		159.36
			1	159.36
			1	159.36
14/05/2025	13:55:20.557	2		159.60
			2	159.60
			2	159.60
14/05/2025	13:54:24.562	75		159.50
			75	159.50
			75	159.50
14/05/2025	13:54:19.669	125		159.50
			125	159.50
			125	159.50
14/05/2025	13:53:50.184	1		159.50
			1	159.50
			1	159.50
14/05/2025	13:52:28.239	15		159.48
			15	159.48
			15	159.48
14/05/2025	13:51:55.776	60		159.50
			60	159.50
			60	159.50
14/05/2025	13:51:43.188	1		159.50
			1	159.50
			1	159.50
14/05/2025	13:51:26.278	1		159.52
			1	159.52
			1	159.52
14/05/2025	13:51:01.927	1		159.42
			1	159.42
			1	159.42
14/05/2025	13:48:31.058	3		159.34
			3	159.34
			3	159.34
14/05/2025	13:48:18.674	1		159.36
			1	159.36
			1	159.36
14/05/2025	13:45:22.805	15		159.44
			15	159.44
			15	159.44
14/05/2025	13:38:16.781	125		159.68
			125	159.68
			125	159.68
14/05/2025	13:37:49.233	14		159.68
			14	159.68
			14	159.68
14/05/2025	13:36:52.250	3		159.62
			3	159.62
			3	159.62
14/05/2025	13:35:40.514	50		159.58
			50	159.58
			50	159.58
14/05/2025	13:35:30.493	1		159.56
			1	159.56
			1	159.56
14/05/2025	13:34:05.956	57		159.58
			57	159.58
			57	159.58
14/05/2025	13:34:01.649	125		159.58
			125	159.58
			125	159.58
14/05/2025	13:33:56.139	20		159.60
			20	159.60
			20	159.60
14/05/2025	13:31:37.546	2		159.50
			2	159.50
			2	159.50
14/05/2025	13:30:32.382	1		159.62
			1	159.62
			1	159.62
14/05/2025	13:30:05.155	13		159.64
			13	159.64
			13	159.64
14/05/2025	13:29:56.448	1		159.68
			1	159.68
			1	159.68
14/05/2025	13:29:17.608	4		159.64
			4	159.64
			4	159.64
14/05/2025	13:27:31.830	3		159.64
			3	159.64
			3	159.64
14/05/2025	13:27:22.768	1		159.66
			1	159.66
			1	159.66
14/05/2025	13:25:21.258	10		159.54
			10	159.54
			10	159.54
14/05/2025	13:25:09.101	20		159.58
			20	159.58
			20	159.58
14/05/2025	13:24:06.564	1		159.60
			1	159.60
			1	159.60
14/05/2025	13:23:33.380	75		159.62
			75	159.62
			74	159.62
			1	159.62
14/05/2025	13:23:22.750	125		159.62
			125	159.62
			125	159.62
14/05/2025	13:22:47.067	19		159.64
			19	159.64
			19	159.64
14/05/2025	13:21:20.580	25		159.64
			25	159.64
			25	159.64
14/05/2025	13:20:58.684	125		159.64
			125	159.64
			125	159.64
14/05/2025	13:20:52.432	100		159.60
			100	159.60
			100	159.60
14/05/2025	13:20:51.176	9		159.58
			9	159.58
			9	159.58
14/05/2025	13:19:50.164	71		159.50
			71	159.50
			71	159.50
14/05/2025	13:19:35.838	1		159.42
			1	159.42
			1	159.42
14/05/2025	13:18:08.311	10		159.24
			10	159.24
			10	159.24
14/05/2025	13:17:32.463	90		159.20
			90	159.20
			90	159.20
14/05/2025	13:17:32.334	95		159.20
			95	159.20
			95	159.20
14/05/2025	13:17:31.916	95		159.20
			95	159.20
			95	159.20
14/05/2025	13:17:27.496	125		159.20
			125	159.20
			125	159.20
14/05/2025	13:17:21.874	125		159.20
			125	159.20
			125	159.20
14/05/2025	13:16:46.759	1		159.16
			1	159.16
			1	159.16
14/05/2025	13:13:53.163	1		159.10
			1	159.10
			1	159.10
14/05/2025	13:13:31.614	1		159.12
			1	159.12
			1	159.12
14/05/2025	13:12:51.747	1		159.12
			1	159.12
			1	159.12
14/05/2025	13:11:56.695	1		159.02
			1	159.02
			1	159.02
14/05/2025	13:10:53.304	29		158.96
			29	158.96
			29	158.96
14/05/2025	13:10:53.180	95		158.96
			95	158.96
			95	158.96
14/05/2025	13:10:53.048	95		158.96
			95	158.96
			95	158.96
14/05/2025	13:10:52.901	95		158.96
			95	158.96
			95	158.96
14/05/2025	13:10:52.767	95		158.96
			95	158.96
			95	158.96
14/05/2025	13:10:52.613	95		158.96
			95	158.96
			95	158.96
14/05/2025	13:10:52.479	95		158.96
			95	158.96
			95	158.96
14/05/2025	13:10:52.325	95		158.96
			95	158.96
			95	158.96
14/05/2025	13:10:44.798	95		158.96
			95	158.96
			95	158.96
14/05/2025	13:09:55.467	10		158.98
			10	158.98
			10	158.98
14/05/2025	13:09:25.963	12		158.94
			12	158.94
			12	158.94
14/05/2025	13:09:07.380	1		158.94
			1	158.94
			1	158.94
14/05/2025	13:08:13.112	50		159.00
			50	159.00
			50	159.00
14/05/2025	13:08:12.967	125		159.00
			125	159.00
			125	159.00
14/05/2025	13:08:06.679	125		159.00
			125	159.00
			125	159.00
14/05/2025	13:07:29.673	1		158.96
			1	158.96
			1	158.96
14/05/2025	13:06:23.843	3		158.90
			3	158.90
			3	158.90
14/05/2025	13:05:57.281	1		158.84
			1	158.84
			1	158.84
14/05/2025	12:59:27.537	1		158.54
			1	158.54
			1	158.54
14/05/2025	12:57:54.448	2		158.50
			2	158.50
			2	158.50
14/05/2025	12:57:11.630	1		158.50
			1	158.50
			1	158.50
14/05/2025	12:52:57.319	12		158.38
			12	158.38
			12	158.38
14/05/2025	12:50:55.868	2		158.44
			2	158.44
			2	158.44
14/05/2025	12:49:59.789	1		158.48
			1	158.48
			1	158.48
14/05/2025	12:49:59.665	1		158.52
			1	158.52
			1	158.52
14/05/2025	12:49:46.228	1		158.54
			1	158.54
			1	158.54
14/05/2025	12:49:36.767	22		158.54
			22	158.54
			22	158.54
14/05/2025	12:48:44.925	1		158.54
			1	158.54
			1	158.54
14/05/2025	12:48:37.792	1		158.54
			1	158.54
			1	158.54
14/05/2025	12:47:57.844	1		158.44
			1	158.44
			1	158.44
14/05/2025	12:47:12.743	1		158.42
			1	158.42
			1	158.42
14/05/2025	12:45:25.035	3		158.40
			3	158.40
			3	158.40
14/05/2025	12:44:55.239	1		158.42
			1	158.42
			1	158.42
14/05/2025	12:43:53.447	11		158.54
			11	158.54
			11	158.54
14/05/2025	12:41:09.451	25		158.52
			25	158.52
			25	158.52
14/05/2025	12:37:35.142	5		158.58
			5	158.58
			5	158.58
14/05/2025	12:35:53.638	2		158.50
			2	158.50
			2	158.50
14/05/2025	12:35:46.787	10		158.50
			10	158.50
			10	158.50
14/05/2025	12:35:38.600	26		158.56
			26	158.56
			26	158.56
14/05/2025	12:34:01.457	10		158.68
			10	158.68
			10	158.68
14/05/2025	12:33:06.559	8		158.66
			8	158.66
			8	158.66
14/05/2025	12:32:42.534	1		158.62
			1	158.62
			1	158.62
14/05/2025	12:27:40.620	10		158.84
			10	158.84
			10	158.84
14/05/2025	12:27:27.224	90		158.82
			90	158.82
			90	158.82
14/05/2025	12:26:36.419	1		158.86
			1	158.86
			1	158.86
14/05/2025	12:24:56.363	100		158.88
			100	158.88
			100	158.88
14/05/2025	12:24:53.095	10		158.88
			10	158.88
			10	158.88
14/05/2025	12:24:38.813	15		158.90
			15	158.90
			15	158.90
14/05/2025	12:24:35.266	50		158.88
			50	158.88
			50	158.88
14/05/2025	12:24:26.352	50		158.98
			50	158.98
			50	158.98
14/05/2025	12:18:33.584	1		158.90
			1	158.90
			1	158.90
14/05/2025	12:17:03.570	1		158.96
			1	158.96
			1	158.96
14/05/2025	12:10:19.565	1		158.88
			1	158.88
			1	158.88
14/05/2025	12:09:39.114	1		158.88
			1	158.88
			1	158.88
14/05/2025	12:08:43.863	2		158.86
			2	158.86
			2	158.86
14/05/2025	12:07:17.372	10		158.90
			10	158.90
			10	158.90
14/05/2025	12:05:27.798	1		158.96
			1	158.96
			1	158.96
14/05/2025	12:04:24.894	1		159.02
			1	159.02
			1	159.02
14/05/2025	12:03:23.922	30		159.02
			30	159.02
			30	159.02
14/05/2025	11:59:55.947	3		158.94
			3	158.94
			3	158.94
14/05/2025	11:59:25.940	2		159.00
			2	159.00
			2	159.00
14/05/2025	11:58:55.121	61		158.98
			61	158.98
			61	158.98
14/05/2025	11:58:29.375	47		159.02
			47	159.02
			47	159.02
14/05/2025	11:57:20.106	1		158.98
			1	158.98
			1	158.98
14/05/2025	11:57:01.290	1		158.98
			1	158.98
			1	158.98
14/05/2025	11:57:00.231	52		158.96
			52	158.96
			52	158.96
14/05/2025	11:55:16.594	3		158.94
			3	158.94
			3	158.94
14/05/2025	11:55:02.589	25		158.98
			25	158.98
			25	158.98
14/05/2025	11:55:02.406	1		158.98
			1	158.98
			1	158.98
14/05/2025	11:54:35.550	10		158.98
			10	158.98
			10	158.98

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

Nvidia Corp.

Bid: 120.22 / Ask: 120.26
Volume: 809 064
+3.53%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 18:13:36

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice