Airbus SE
- Information
- Last
- Buy
- Sell
872
671
170.24
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/08/2025 | 12:26:18.625 | 15 | 170.24 | |
| 15 | 170.24 | |||
| 15 | 170.24 | |||
| 01/08/2025 | 12:26:05.836 | 88 | 170.34 | |
| 88 | 170.34 | |||
| 88 | 170.34 | |||
| 01/08/2025 | 12:25:25.753 | 5 | 170.58 | |
| 5 | 170.58 | |||
| 5 | 170.58 | |||
| 01/08/2025 | 12:24:42.570 | 67 | 170.56 | |
| 67 | 170.56 | |||
| 67 | 170.56 | |||
| 01/08/2025 | 12:23:38.197 | 3 | 170.46 | |
| 3 | 170.46 | |||
| 3 | 170.46 | |||
| 01/08/2025 | 12:23:29.843 | 1 | 170.52 | |
| 1 | 170.52 | |||
| 1 | 170.52 | |||
| 01/08/2025 | 12:22:50.497 | 12 | 170.52 | |
| 12 | 170.52 | |||
| 12 | 170.52 | |||
| 01/08/2025 | 12:21:03.895 | 3 | 170.46 | |
| 3 | 170.46 | |||
| 3 | 170.46 | |||
| 01/08/2025 | 12:20:13.649 | 50 | 170.40 | |
| 50 | 170.40 | |||
| 50 | 170.40 | |||
| 01/08/2025 | 12:20:05.553 | 1 | 170.46 | |
| 1 | 170.46 | |||
| 1 | 170.46 | |||
| 01/08/2025 | 12:19:27.987 | 2 | 170.32 | |
| 2 | 170.32 | |||
| 2 | 170.32 | |||
| 01/08/2025 | 12:19:22.803 | 3 | 170.36 | |
| 3 | 170.36 | |||
| 3 | 170.36 | |||
| 01/08/2025 | 12:16:31.842 | 1 | 170.52 | |
| 1 | 170.52 | |||
| 1 | 170.52 | |||
| 01/08/2025 | 12:16:23.897 | 3 | 170.56 | |
| 3 | 170.56 | |||
| 3 | 170.56 | |||
| 01/08/2025 | 12:16:05.016 | 70 | 170.48 | |
| 70 | 170.48 | |||
| 70 | 170.48 | |||
| 01/08/2025 | 12:15:19.942 | 20 | 170.44 | |
| 20 | 170.44 | |||
| 20 | 170.44 | |||
| 01/08/2025 | 12:14:40.300 | 1 | 170.38 | |
| 1 | 170.38 | |||
| 1 | 170.38 | |||
| 01/08/2025 | 12:14:37.283 | 15 | 170.36 | |
| 15 | 170.36 | |||
| 15 | 170.36 | |||
| 01/08/2025 | 12:13:35.637 | 1 | 170.32 | |
| 1 | 170.32 | |||
| 1 | 170.32 | |||
| 01/08/2025 | 12:12:15.409 | 15 | 170.26 | |
| 15 | 170.26 | |||
| 15 | 170.26 | |||
| 01/08/2025 | 12:12:13.763 | 10 | 170.30 | |
| 10 | 170.30 | |||
| 10 | 170.30 | |||
| 01/08/2025 | 12:12:08.075 | 10 | 170.24 | |
| 10 | 170.24 | |||
| 10 | 170.24 | |||
| 01/08/2025 | 12:11:18.547 | 10 | 170.30 | |
| 10 | 170.30 | |||
| 10 | 170.30 | |||
| 01/08/2025 | 12:10:06.796 | 50 | 170.08 | |
| 50 | 170.08 | |||
| 50 | 170.08 | |||
| 01/08/2025 | 12:08:56.345 | 3 | 170.04 | |
| 3 | 170.04 | |||
| 3 | 170.04 | |||
| 01/08/2025 | 12:08:32.023 | 11 | 170.10 | |
| 11 | 170.10 | |||
| 11 | 170.10 | |||
| 01/08/2025 | 12:08:24.637 | 1 | 170.10 | |
| 1 | 170.10 | |||
| 1 | 170.10 | |||
| 01/08/2025 | 12:07:43.460 | 2 | 170.02 | |
| 2 | 170.02 | |||
| 2 | 170.02 | |||
| 01/08/2025 | 12:07:42.207 | 53 | 170.02 | |
| 53 | 170.02 | |||
| 53 | 170.02 | |||
| 01/08/2025 | 12:07:12.559 | 6 | 170.04 | |
| 6 | 170.04 | |||
| 6 | 170.04 | |||
| 01/08/2025 | 12:06:48.165 | 20 | 170.00 | |
| 20 | 170.00 | |||
| 20 | 170.00 | |||
| 01/08/2025 | 12:06:47.497 | 1 | 169.92 | |
| 1 | 169.92 | |||
| 1 | 169.92 | |||
| 01/08/2025 | 12:06:35.869 | 60 | 169.92 | |
| 60 | 169.92 | |||
| 60 | 169.92 | |||
| 01/08/2025 | 12:05:23.798 | 11 | 169.78 | |
| 3 | 169.78 | |||
| 10 | 169.78 | |||
| 8 | 169.78 | |||
| 1 | 169.78 | |||
| 01/08/2025 | 12:05:23.729 | 80 | 169.78 | |
| 80 | 169.78 | |||
| 80 | 169.78 | |||
| 01/08/2025 | 12:05:06.238 | 50 | 169.80 | |
| 50 | 169.80 | |||
| 50 | 169.80 | |||
| 01/08/2025 | 12:04:44.975 | 20 | 169.80 | |
| 20 | 169.80 | |||
| 20 | 169.80 | |||
| 01/08/2025 | 12:04:39.588 | 20 | 169.86 | |
| 10 | 169.86 | |||
| 20 | 169.86 | |||
| 10 | 169.86 | |||
| 01/08/2025 | 12:04:39.537 | 46 | 169.86 | |
| 46 | 169.86 | |||
| 46 | 169.86 | |||
| 01/08/2025 | 12:04:39.412 | 10 | 169.96 | |
| 10 | 169.96 | |||
| 10 | 169.96 | |||
| 01/08/2025 | 12:04:38.036 | 1 205 | 170.00 | |
| 10 | 170.00 | |||
| 24 | 170.00 | |||
| 9 | 170.00 | |||
| 11 | 170.00 | |||
| 30 | 170.00 | |||
| 2 | 170.00 | |||
| 19 | 170.00 | |||
| 20 | 170.00 | |||
| 10 | 170.00 | |||
| 100 | 170.00 | |||
| 1 | 170.00 | |||
| 6 | 170.00 | |||
| 5 | 170.00 | |||
| 15 | 170.00 | |||
| 100 | 170.00 | |||
| 15 | 170.00 | |||
| 50 | 170.00 | |||
| 15 | 170.00 | |||
| 2 | 170.00 | |||
| 20 | 170.00 | |||
| 30 | 170.00 | |||
| 40 | 170.00 | |||
| 30 | 170.00 | |||
| 14 | 170.00 | |||
| 40 | 170.00 | |||
| 6 | 170.00 | |||
| 20 | 170.00 | |||
| 10 | 170.00 | |||
| 18 | 170.00 | |||
| 26 | 170.00 | |||
| 4 | 170.00 | |||
| 10 | 170.00 | |||
| 1 | 170.00 | |||
| 10 | 170.00 | |||
| 2 | 170.00 | |||
| 24 | 170.00 | |||
| 2 | 170.00 | |||
| 25 | 170.00 | |||
| 5 | 170.00 | |||
| 1 | 170.00 | |||
| 30 | 170.00 | |||
| 1 | 170.00 | |||
| 100 | 170.00 | |||
| 2 | 170.00 | |||
| 16 | 170.00 | |||
| 14 | 170.00 | |||
| 5 | 170.00 | |||
| 20 | 170.00 | |||
| 20 | 170.00 | |||
| 78 | 170.00 | |||
| 40 | 170.00 | |||
| 40 | 170.00 | |||
| 10 | 170.00 | |||
| 5 | 170.00 | |||
| 15 | 170.00 | |||
| 35 | 170.00 | |||
| 30 | 170.00 | |||
| 100 | 170.00 | |||
| 50 | 170.00 | |||
| 9 | 170.00 | |||
| 400 | 170.00 | |||
| 1 | 170.00 | |||
| 2 | 170.00 | |||
| 3 | 170.00 | |||
| 50 | 170.00 | |||
| 100 | 170.00 | |||
| 181 | 170.00 | |||
| 11 | 170.00 | |||
| 7 | 170.00 | |||
| 118 | 170.00 | |||
| 70 | 170.00 | |||
| 10 | 170.00 | |||
| 55 | 170.00 | |||
| 01/08/2025 | 12:04:35.402 | 120 | 170.00 | |
| 15 | 170.00 | |||
| 120 | 170.00 | |||
| 5 | 170.00 | |||
| 30 | 170.00 | |||
| 20 | 170.00 | |||
| 50 | 170.00 | |||
| 01/08/2025 | 12:04:35.303 | 5 | 170.02 | |
| 5 | 170.02 | |||
| 5 | 170.02 | |||
| 01/08/2025 | 12:04:22.810 | 90 | 170.06 | |
| 90 | 170.06 | |||
| 90 | 170.06 | |||
| 01/08/2025 | 12:04:22.772 | 7 | 170.06 | |
| 7 | 170.06 | |||
| 7 | 170.06 | |||
| 01/08/2025 | 12:03:57.651 | 1 | 170.06 | |
| 1 | 170.06 | |||
| 1 | 170.06 | |||
| 01/08/2025 | 12:03:45.390 | 10 | 170.06 | |
| 10 | 170.06 | |||
| 10 | 170.06 | |||
| 01/08/2025 | 12:02:50.310 | 5 | 170.14 | |
| 5 | 170.14 | |||
| 5 | 170.14 | |||
| 01/08/2025 | 12:02:01.317 | 41 | 170.22 | |
| 28 | 170.22 | |||
| 21 | 170.22 | |||
| 13 | 170.22 | |||
| 20 | 170.22 | |||
| 01/08/2025 | 12:01:54.499 | 115 | 170.26 | |
| 115 | 170.26 | |||
| 115 | 170.26 | |||
| 01/08/2025 | 12:01:50.750 | 120 | 170.32 | |
| 120 | 170.32 | |||
| 120 | 170.32 | |||
| 01/08/2025 | 12:01:08.990 | 18 | 170.40 | |
| 18 | 170.40 | |||
| 18 | 170.40 | |||
| 01/08/2025 | 12:01:06.015 | 80 | 170.42 | |
| 80 | 170.42 | |||
| 80 | 170.42 | |||
| 01/08/2025 | 12:01:05.863 | 120 | 170.42 | |
| 120 | 170.42 | |||
| 120 | 170.42 | |||
| 01/08/2025 | 12:01:05.602 | 120 | 170.42 | |
| 120 | 170.42 | |||
| 120 | 170.42 | |||
| 01/08/2025 | 12:00:56.695 | 60 | 170.46 | |
| 60 | 170.46 | |||
| 60 | 170.46 | |||
| 01/08/2025 | 12:00:56.662 | 60 | 170.46 | |
| 60 | 170.46 | |||
| 60 | 170.46 | |||
| 01/08/2025 | 12:00:56.608 | 60 | 170.46 | |
| 60 | 170.46 | |||
| 60 | 170.46 | |||
| 01/08/2025 | 12:00:51.301 | 45 | 170.48 | |
| 45 | 170.48 | |||
| 45 | 170.48 | |||
| 01/08/2025 | 12:00:47.689 | 25 | 170.48 | |
| 25 | 170.48 | |||
| 25 | 170.48 | |||
| 01/08/2025 | 12:00:29.654 | 20 | 170.50 | |
| 20 | 170.50 | |||
| 20 | 170.50 | |||
| 01/08/2025 | 12:00:18.310 | 120 | 170.50 | |
| 10 | 170.50 | |||
| 100 | 170.50 | |||
| 120 | 170.50 | |||
| 10 | 170.50 | |||
| 01/08/2025 | 11:59:48.579 | 36 | 170.60 | |
| 36 | 170.60 | |||
| 36 | 170.60 | |||
| 01/08/2025 | 11:59:26.242 | 100 | 170.62 | |
| 100 | 170.62 | |||
| 100 | 170.62 | |||
| 01/08/2025 | 11:59:07.960 | 3 | 170.58 | |
| 3 | 170.58 | |||
| 3 | 170.58 | |||
| 01/08/2025 | 11:58:36.569 | 1 | 170.62 | |
| 1 | 170.62 | |||
| 1 | 170.62 | |||
| 01/08/2025 | 11:57:50.675 | 1 | 170.70 | |
| 1 | 170.70 | |||
| 1 | 170.70 | |||
| 01/08/2025 | 11:56:57.541 | 1 | 170.66 | |
| 1 | 170.66 | |||
| 1 | 170.66 | |||
| 01/08/2025 | 11:56:49.189 | 1 | 170.68 | |
| 1 | 170.68 | |||
| 1 | 170.68 | |||
| 01/08/2025 | 11:56:31.079 | 2 | 170.72 | |
| 2 | 170.72 | |||
| 2 | 170.72 | |||
| 01/08/2025 | 11:56:31.048 | 30 | 170.68 | |
| 30 | 170.68 | |||
| 30 | 170.68 | |||
| 01/08/2025 | 11:56:10.566 | 20 | 170.70 | |
| 20 | 170.70 | |||
| 20 | 170.70 | |||
| 01/08/2025 | 11:55:54.951 | 50 | 170.76 | |
| 50 | 170.76 | |||
| 50 | 170.76 | |||
| 01/08/2025 | 11:55:09.545 | 20 | 170.74 | |
| 20 | 170.74 | |||
| 20 | 170.74 | |||
| 01/08/2025 | 11:55:09.007 | 50 | 170.70 | |
| 50 | 170.70 | |||
| 50 | 170.70 | |||
| 01/08/2025 | 11:54:50.437 | 1 | 170.74 | |
| 1 | 170.74 | |||
| 1 | 170.74 | |||
| 01/08/2025 | 11:53:56.821 | 4 | 170.78 | |
| 4 | 170.78 | |||
| 4 | 170.78 | |||
| 01/08/2025 | 11:53:35.963 | 1 | 170.72 | |
| 1 | 170.72 | |||
| 1 | 170.72 | |||
| 01/08/2025 | 11:53:33.846 | 50 | 170.72 | |
| 50 | 170.72 | |||
| 50 | 170.72 | |||
| 01/08/2025 | 11:52:44.017 | 3 | 170.80 | |
| 3 | 170.80 | |||
| 3 | 170.80 | |||
| 01/08/2025 | 11:52:27.534 | 15 | 170.76 | |
| 15 | 170.76 | |||
| 15 | 170.76 | |||
| 01/08/2025 | 11:52:19.367 | 6 | 170.68 | |
| 6 | 170.68 | |||
| 6 | 170.68 | |||
| 01/08/2025 | 11:51:55.683 | 10 | 170.64 | |
| 10 | 170.64 | |||
| 10 | 170.64 | |||
| 01/08/2025 | 11:51:21.888 | 1 | 170.58 | |
| 1 | 170.58 | |||
| 1 | 170.58 | |||
| 01/08/2025 | 11:50:41.941 | 4 | 170.56 | |
| 4 | 170.56 | |||
| 4 | 170.56 | |||
| 01/08/2025 | 11:50:14.611 | 120 | 170.76 | |
| 120 | 170.76 | |||
| 120 | 170.76 | |||
| 01/08/2025 | 11:49:22.426 | 20 | 170.84 | |
| 20 | 170.84 | |||
| 20 | 170.84 | |||
| 01/08/2025 | 11:48:38.737 | 1 | 171.08 | |
| 1 | 171.08 | |||
| 1 | 171.08 | |||
| 01/08/2025 | 11:48:03.397 | 12 | 171.08 | |
| 12 | 171.08 | |||
| 12 | 171.08 | |||
| 01/08/2025 | 11:47:33.209 | 1 | 171.06 | |
| 1 | 171.06 | |||
| 1 | 171.06 | |||
| 01/08/2025 | 11:47:20.962 | 5 | 171.14 | |
| 5 | 171.14 | |||
| 5 | 171.14 | |||
| 01/08/2025 | 11:46:54.250 | 2 | 171.08 | |
| 2 | 171.08 | |||
| 2 | 171.08 | |||
| 01/08/2025 | 11:46:26.031 | 1 | 170.98 | |
| 1 | 170.98 | |||
| 1 | 170.98 | |||
| 01/08/2025 | 11:46:09.120 | 3 | 170.94 | |
| 3 | 170.94 | |||
| 3 | 170.94 | |||
| 01/08/2025 | 11:45:43.650 | 10 | 170.96 | |
| 10 | 170.96 | |||
| 10 | 170.96 | |||
| 01/08/2025 | 11:45:40.618 | 1 | 170.96 | |
| 1 | 170.96 | |||
| 1 | 170.96 | |||
| 01/08/2025 | 11:45:07.199 | 1 | 170.88 | |
| 1 | 170.88 | |||
| 1 | 170.88 | |||
| 01/08/2025 | 11:44:37.467 | 100 | 170.84 | |
| 100 | 170.84 | |||
| 100 | 170.84 | |||
| 01/08/2025 | 11:44:08.765 | 84 | 170.80 | |
| 84 | 170.80 | |||
| 84 | 170.80 | |||
| 01/08/2025 | 11:44:08.570 | 124 | 170.80 | |
| 4 | 170.80 | |||
| 120 | 170.80 | |||
| 124 | 170.80 | |||
| 01/08/2025 | 11:43:55.736 | 120 | 170.80 | |
| 120 | 170.80 | |||
| 120 | 170.80 | |||
| 01/08/2025 | 11:43:31.569 | 1 | 170.84 | |
| 1 | 170.84 | |||
| 1 | 170.84 | |||
| 01/08/2025 | 11:43:17.673 | 10 | 170.70 | |
| 10 | 170.70 | |||
| 10 | 170.70 | |||
| 01/08/2025 | 11:43:00.669 | 60 | 170.72 | |
| 60 | 170.72 | |||
| 60 | 170.72 | |||
| 01/08/2025 | 11:42:43.951 | 34 | 170.74 | |
| 34 | 170.74 | |||
| 34 | 170.74 | |||
| 01/08/2025 | 11:41:55.435 | 60 | 170.76 | |
| 60 | 170.76 | |||
| 60 | 170.76 | |||
| 01/08/2025 | 11:41:54.229 | 5 | 170.78 | |
| 5 | 170.78 | |||
| 5 | 170.78 | |||
| 01/08/2025 | 11:41:45.073 | 7 | 170.74 | |
| 7 | 170.74 | |||
| 7 | 170.74 | |||
| 01/08/2025 | 11:41:26.843 | 2 | 170.78 | |
| 2 | 170.78 | |||
| 2 | 170.78 | |||
| 01/08/2025 | 11:39:31.722 | 1 | 170.80 | |
| 1 | 170.80 | |||
| 1 | 170.80 | |||
| 01/08/2025 | 11:39:04.948 | 2 | 170.74 | |
| 2 | 170.74 | |||
| 2 | 170.74 | |||
| 01/08/2025 | 11:38:59.360 | 35 | 170.80 | |
| 35 | 170.80 | |||
| 35 | 170.80 | |||
| 01/08/2025 | 11:38:32.718 | 6 | 170.78 | |
| 6 | 170.78 | |||
| 6 | 170.78 | |||
| 01/08/2025 | 11:38:18.927 | 3 | 170.84 | |
| 3 | 170.84 | |||
| 3 | 170.84 | |||
| 01/08/2025 | 11:37:33.592 | 146 | 170.88 | |
| 140 | 170.88 | |||
| 146 | 170.88 | |||
| 6 | 170.88 | |||
| 01/08/2025 | 11:37:33.448 | 60 | 170.88 | |
| 60 | 170.88 | |||
| 60 | 170.88 | |||
| 01/08/2025 | 11:37:33.273 | 60 | 170.88 | |
| 60 | 170.88 | |||
| 60 | 170.88 | |||
| 01/08/2025 | 11:37:33.099 | 60 | 170.88 | |
| 60 | 170.88 | |||
| 60 | 170.88 | |||
| 01/08/2025 | 11:37:32.961 | 60 | 170.88 | |
| 60 | 170.88 | |||
| 60 | 170.88 | |||
| 01/08/2025 | 11:37:32.904 | 50 | 170.90 | |
| 50 | 170.90 | |||
| 50 | 170.90 | |||
| 01/08/2025 | 11:37:25.094 | 120 | 170.88 | |
| 120 | 170.88 | |||
| 120 | 170.88 | |||
| 01/08/2025 | 11:36:43.138 | 15 | 170.90 | |
| 15 | 170.90 | |||
| 15 | 170.90 | |||
| 01/08/2025 | 11:36:21.195 | 25 | 170.94 | |
| 25 | 170.94 | |||
| 25 | 170.94 | |||
| 01/08/2025 | 11:36:09.563 | 3 | 170.88 | |
| 3 | 170.88 | |||
| 3 | 170.88 | |||
| 01/08/2025 | 11:36:06.455 | 4 | 170.86 | |
| 4 | 170.86 | |||
| 4 | 170.86 | |||
| 01/08/2025 | 11:35:58.698 | 16 | 170.84 | |
| 16 | 170.84 | |||
| 16 | 170.84 | |||
| 01/08/2025 | 11:35:41.994 | 1 | 170.82 | |
| 1 | 170.82 | |||
| 1 | 170.82 | |||
| 01/08/2025 | 11:35:22.360 | 1 | 170.82 | |
| 1 | 170.82 | |||
| 1 | 170.82 | |||
| 01/08/2025 | 11:34:58.863 | 15 | 170.90 | |
| 15 | 170.90 | |||
| 15 | 170.90 | |||
| 01/08/2025 | 11:34:25.911 | 20 | 170.90 | |
| 20 | 170.90 | |||
| 20 | 170.90 | |||
| 01/08/2025 | 11:34:02.033 | 6 | 170.82 | |
| 6 | 170.82 | |||
| 6 | 170.82 | |||
| 01/08/2025 | 11:33:20.800 | 50 | 170.80 | |
| 50 | 170.80 | |||
| 50 | 170.80 | |||
| 01/08/2025 | 11:33:02.426 | 1 | 170.84 | |
| 1 | 170.84 | |||
| 1 | 170.84 | |||
| 01/08/2025 | 11:31:59.124 | 6 | 170.98 | |
| 6 | 170.98 | |||
| 6 | 170.98 | |||
| 01/08/2025 | 11:30:48.238 | 3 | 170.86 | |
| 3 | 170.86 | |||
| 3 | 170.86 | |||
| 01/08/2025 | 11:30:41.288 | 1 | 170.82 | |
| 1 | 170.82 | |||
| 1 | 170.82 | |||
| 01/08/2025 | 11:30:40.591 | 6 | 170.80 | |
| 6 | 170.80 | |||
| 6 | 170.80 | |||
| 01/08/2025 | 11:30:30.095 | 3 | 170.88 | |
| 3 | 170.88 | |||
| 3 | 170.88 | |||
| 01/08/2025 | 11:30:11.294 | 1 | 170.96 | |
| 1 | 170.96 | |||
| 1 | 170.96 | |||
| 01/08/2025 | 11:29:59.007 | 3 | 170.96 | |
| 3 | 170.96 | |||
| 3 | 170.96 | |||
| 01/08/2025 | 11:29:20.041 | 8 | 170.98 | |
| 8 | 170.98 | |||
| 8 | 170.98 | |||
| 01/08/2025 | 11:29:09.215 | 9 | 171.02 | |
| 9 | 171.02 | |||
| 9 | 171.02 | |||
| 01/08/2025 | 11:29:08.370 | 3 | 171.00 | |
| 3 | 171.00 | |||
| 3 | 171.00 | |||
| 01/08/2025 | 11:28:43.839 | 24 | 171.04 | |
| 23 | 171.04 | |||
| 24 | 171.04 | |||
| 1 | 171.04 | |||
| 01/08/2025 | 11:27:47.806 | 8 | 171.00 | |
| 8 | 171.00 | |||
| 8 | 171.00 | |||
| 01/08/2025 | 11:27:10.555 | 8 | 170.82 | |
| 8 | 170.82 | |||
| 8 | 170.82 | |||
| 01/08/2025 | 11:27:03.952 | 1 | 170.78 | |
| 1 | 170.78 | |||
| 1 | 170.78 | |||
| 01/08/2025 | 11:26:52.441 | 5 | 170.78 | |
| 5 | 170.78 | |||
| 5 | 170.78 | |||
| 01/08/2025 | 11:26:38.090 | 20 | 170.78 | |
| 20 | 170.78 | |||
| 20 | 170.78 | |||
| 01/08/2025 | 11:25:44.224 | 10 | 170.68 | |
| 10 | 170.68 | |||
| 10 | 170.68 | |||
| 01/08/2025 | 11:25:44.047 | 120 | 170.68 | |
| 120 | 170.68 | |||
| 120 | 170.68 | |||
| 01/08/2025 | 11:25:40.260 | 120 | 170.68 | |
| 120 | 170.68 | |||
| 120 | 170.68 | |||
| 01/08/2025 | 11:24:26.462 | 120 | 170.54 | |
| 120 | 170.54 | |||
| 120 | 170.54 | |||
| 01/08/2025 | 11:23:03.508 | 40 | 170.56 | |
| 40 | 170.56 | |||
| 40 | 170.56 | |||
| 01/08/2025 | 11:22:43.587 | 10 | 170.48 | |
| 10 | 170.48 | |||
| 10 | 170.48 | |||
| 01/08/2025 | 11:22:35.667 | 3 | 170.46 | |
| 3 | 170.46 | |||
| 3 | 170.46 | |||
| 01/08/2025 | 11:22:05.652 | 40 | 170.44 | |
| 40 | 170.44 | |||
| 40 | 170.44 | |||
| 01/08/2025 | 11:21:50.627 | 14 | 170.46 | |
| 14 | 170.46 | |||
| 14 | 170.46 | |||
| 01/08/2025 | 11:21:50.556 | 48 | 170.50 | |
| 48 | 170.50 | |||
| 48 | 170.50 | |||
| 01/08/2025 | 11:21:48.629 | 120 | 170.50 | |
| 60 | 170.50 | |||
| 120 | 170.50 | |||
| 60 | 170.50 | |||
| 01/08/2025 | 11:21:48.150 | 120 | 170.50 | |
| 120 | 170.50 | |||
| 120 | 170.50 | |||
| 01/08/2025 | 11:21:47.952 | 120 | 170.50 | |
| 120 | 170.50 | |||
| 120 | 170.50 | |||
| 01/08/2025 | 11:21:47.779 | 120 | 170.50 | |
| 120 | 170.50 | |||
| 120 | 170.50 | |||
| 01/08/2025 | 11:21:47.610 | 120 | 170.50 | |
| 120 | 170.50 | |||
| 120 | 170.50 | |||
| 01/08/2025 | 11:21:47.441 | 120 | 170.50 | |
| 120 | 170.50 | |||
| 120 | 170.50 | |||
| 01/08/2025 | 11:21:47.322 | 120 | 170.50 | |
| 120 | 170.50 | |||
| 120 | 170.50 | |||
| 01/08/2025 | 11:21:45.639 | 120 | 170.50 | |
| 120 | 170.50 | |||
| 120 | 170.50 | |||
| 01/08/2025 | 11:21:44.387 | 120 | 170.50 | |
| 120 | 170.50 | |||
| 120 | 170.50 | |||
| 01/08/2025 | 11:21:41.750 | 121 | 170.50 | |
| 1 | 170.50 | |||
| 120 | 170.50 | |||
| 121 | 170.50 | |||
| 01/08/2025 | 11:21:41.558 | 120 | 170.50 | |
| 120 | 170.50 | |||
| 120 | 170.50 | |||
| 01/08/2025 | 11:21:41.375 | 120 | 170.50 | |
| 120 | 170.50 | |||
| 120 | 170.50 | |||
| 01/08/2025 | 11:21:41.167 | 120 | 170.50 | |
| 120 | 170.50 | |||
| 120 | 170.50 | |||
| 01/08/2025 | 11:21:40.999 | 120 | 170.50 | |
| 120 | 170.50 | |||
| 120 | 170.50 | |||
| 01/08/2025 | 11:21:40.830 | 711 | 170.50 | |
| 711 | 170.50 | |||
| 120 | 170.50 | |||
| 1 | 170.50 | |||
| 590 | 170.50 | |||
| 01/08/2025 | 11:21:24.011 | 120 | 170.50 | |
| 120 | 170.50 | |||
| 120 | 170.50 | |||
| 01/08/2025 | 11:20:58.560 | 21 | 170.52 | |
| 21 | 170.52 | |||
| 21 | 170.52 | |||
| 01/08/2025 | 11:20:04.634 | 17 | 170.78 | |
| 17 | 170.78 | |||
| 17 | 170.78 | |||
| 01/08/2025 | 11:19:08.994 | 5 | 170.64 | |
| 5 | 170.64 | |||
| 5 | 170.64 | |||
| 01/08/2025 | 11:19:08.079 | 40 | 170.68 | |
| 40 | 170.68 | |||
| 40 | 170.68 | |||
| 01/08/2025 | 11:18:45.704 | 5 | 170.56 | |
| 5 | 170.56 | |||
| 5 | 170.56 | |||
| 01/08/2025 | 11:18:42.746 | 80 | 170.62 | |
| 80 | 170.62 | |||
| 80 | 170.62 | |||
| 01/08/2025 | 11:18:31.954 | 30 | 170.64 | |
| 30 | 170.64 | |||
| 30 | 170.64 | |||
| 01/08/2025 | 11:16:35.268 | 4 | 170.80 | |
| 4 | 170.80 | |||
| 4 | 170.80 | |||
| 01/08/2025 | 11:15:09.293 | 1 | 170.78 | |
| 1 | 170.78 | |||
| 1 | 170.78 | |||
| 01/08/2025 | 11:14:42.707 | 1 | 170.78 | |
| 1 | 170.78 | |||
| 1 | 170.78 | |||
| 01/08/2025 | 11:14:08.594 | 100 | 170.78 | |
| 100 | 170.78 | |||
| 100 | 170.78 | |||
| 01/08/2025 | 11:13:25.186 | 41 | 170.68 | |
| 41 | 170.68 | |||
| 41 | 170.68 | |||
| 01/08/2025 | 11:12:55.072 | 20 | 170.72 | |
| 20 | 170.72 | |||
| 20 | 170.72 | |||
| 01/08/2025 | 11:12:29.270 | 30 | 170.74 | |
| 30 | 170.74 | |||
| 30 | 170.74 | |||
| 01/08/2025 | 11:12:07.273 | 25 | 170.78 | |
| 25 | 170.78 | |||
| 25 | 170.78 | |||
| 01/08/2025 | 11:11:53.033 | 19 | 170.74 | |
| 19 | 170.74 | |||
| 19 | 170.74 | |||
| 01/08/2025 | 11:11:51.061 | 1 | 170.74 | |
| 1 | 170.74 | |||
| 1 | 170.74 | |||
| 01/08/2025 | 11:11:44.855 | 20 | 170.80 | |
| 20 | 170.80 | |||
| 20 | 170.80 | |||
| 01/08/2025 | 11:11:35.954 | 1 | 170.80 | |
| 1 | 170.80 | |||
| 1 | 170.80 | |||
| 01/08/2025 | 11:11:14.991 | 40 | 170.72 | |
| 40 | 170.72 | |||
| 40 | 170.72 | |||
| 01/08/2025 | 11:10:34.973 | 6 | 170.72 | |
| 6 | 170.72 | |||
| 6 | 170.72 | |||
| 01/08/2025 | 11:10:21.007 | 20 | 170.80 | |
| 20 | 170.80 | |||
| 20 | 170.80 | |||
| 01/08/2025 | 11:09:57.452 | 80 | 170.72 | |
| 80 | 170.72 | |||
| 80 | 170.72 | |||
| 01/08/2025 | 11:09:42.213 | 21 | 170.76 | |
| 21 | 170.76 | |||
| 21 | 170.76 | |||
| 01/08/2025 | 11:09:27.957 | 1 | 170.72 | |
| 1 | 170.72 | |||
| 1 | 170.72 | |||
| 01/08/2025 | 11:08:37.441 | 50 | 170.76 | |
| 50 | 170.76 | |||
| 50 | 170.76 | |||
| 01/08/2025 | 11:08:21.517 | 15 | 170.72 | |
| 15 | 170.72 | |||
| 15 | 170.72 | |||
| 01/08/2025 | 11:08:09.293 | 4 | 170.80 | |
| 4 | 170.80 | |||
| 4 | 170.80 | |||
| 01/08/2025 | 11:08:03.000 | 7 | 170.78 | |
| 7 | 170.78 | |||
| 7 | 170.78 | |||
| 01/08/2025 | 11:07:15.902 | 25 | 170.88 | |
| 25 | 170.88 | |||
| 25 | 170.88 | |||
| 01/08/2025 | 11:06:26.710 | 30 | 170.72 | |
| 30 | 170.72 | |||
| 30 | 170.72 | |||
| 01/08/2025 | 11:06:22.760 | 18 | 170.76 | |
| 18 | 170.76 | |||
| 18 | 170.76 | |||
| 01/08/2025 | 11:06:02.746 | 12 | 170.60 | |
| 12 | 170.60 | |||
| 12 | 170.60 | |||
| 01/08/2025 | 11:05:59.454 | 8 | 170.62 | |
| 8 | 170.62 | |||
| 8 | 170.62 | |||
| 01/08/2025 | 11:05:29.894 | 14 | 170.72 | |
| 14 | 170.72 | |||
| 14 | 170.72 | |||
| 01/08/2025 | 11:05:23.757 | 1 | 170.72 | |
| 1 | 170.72 | |||
| 1 | 170.72 | |||
| 01/08/2025 | 11:04:34.687 | 60 | 170.80 | |
| 60 | 170.80 | |||
| 60 | 170.80 | |||
| 01/08/2025 | 11:04:29.052 | 5 | 170.78 | |
| 5 | 170.78 | |||
| 5 | 170.78 | |||
| 01/08/2025 | 11:04:11.590 | 3 | 170.72 | |
| 3 | 170.72 | |||
| 3 | 170.72 | |||
| 01/08/2025 | 11:03:57.850 | 18 | 170.80 | |
| 18 | 170.80 | |||
| 18 | 170.80 | |||
| 01/08/2025 | 11:03:42.690 | 1 | 170.84 | |
| 1 | 170.84 | |||
| 1 | 170.84 | |||
| 01/08/2025 | 11:03:08.013 | 14 | 170.96 | |
| 14 | 170.96 | |||
| 14 | 170.96 | |||
| 01/08/2025 | 11:02:50.438 | 1 | 170.90 | |
| 1 | 170.90 | |||
| 1 | 170.90 | |||
| 01/08/2025 | 11:02:48.227 | 9 | 170.84 | |
| 9 | 170.84 | |||
| 9 | 170.84 | |||
| 01/08/2025 | 11:01:44.870 | 27 | 170.88 | |
| 27 | 170.88 | |||
| 27 | 170.88 | |||
| 01/08/2025 | 11:01:19.411 | 1 | 170.90 | |
| 1 | 170.90 | |||
| 1 | 170.90 | |||
| 01/08/2025 | 11:00:49.865 | 50 | 170.74 | |
| 50 | 170.74 | |||
| 50 | 170.74 | |||
| 01/08/2025 | 10:59:56.894 | 15 | 170.80 | |
| 15 | 170.80 | |||
| 15 | 170.80 | |||
| 01/08/2025 | 10:59:45.251 | 5 | 170.84 | |
| 5 | 170.84 | |||
| 5 | 170.84 | |||
| 01/08/2025 | 10:58:24.209 | 1 | 170.82 | |
| 1 | 170.82 | |||
| 1 | 170.82 | |||
| 01/08/2025 | 10:57:54.037 | 1 | 170.82 | |
| 1 | 170.82 | |||
| 1 | 170.82 | |||
| 01/08/2025 | 10:57:13.298 | 10 | 170.88 | |
| 10 | 170.88 | |||
| 10 | 170.88 | |||
| 01/08/2025 | 10:56:38.039 | 2 | 170.90 | |
| 2 | 170.90 | |||
| 2 | 170.90 | |||
| 01/08/2025 | 10:55:50.022 | 2 | 170.84 | |
| 2 | 170.84 | |||
| 2 | 170.84 | |||
| 01/08/2025 | 10:55:40.289 | 5 | 170.90 | |
| 5 | 170.90 | |||
| 5 | 170.90 | |||
| 01/08/2025 | 10:54:58.421 | 4 | 170.84 | |
| 4 | 170.84 | |||
| 4 | 170.84 | |||
| 01/08/2025 | 10:54:34.727 | 1 | 170.78 | |
| 1 | 170.78 | |||
| 1 | 170.78 | |||
| 01/08/2025 | 10:54:13.030 | 30 | 170.80 | |
| 30 | 170.80 | |||
| 30 | 170.80 | |||
| 01/08/2025 | 10:54:06.382 | 35 | 170.86 | |
| 35 | 170.86 | |||
| 35 | 170.86 | |||
| 01/08/2025 | 10:53:38.196 | 225 | 170.86 | |
| 75 | 170.86 | |||
| 225 | 170.86 | |||
| 150 | 170.86 | |||
| 01/08/2025 | 10:53:26.816 | 75 | 170.86 | |
| 75 | 170.86 | |||
| 75 | 170.86 | |||
| 01/08/2025 | 10:52:30.222 | 12 | 170.88 | |
| 12 | 170.88 | |||
| 12 | 170.88 | |||
| 01/08/2025 | 10:52:15.903 | 3 | 170.96 | |
| 3 | 170.96 | |||
| 3 | 170.96 | |||
| 01/08/2025 | 10:51:57.429 | 38 | 170.98 | |
| 38 | 170.98 | |||
| 38 | 170.98 | |||
| 01/08/2025 | 10:51:50.678 | 25 | 171.00 | |
| 25 | 171.00 | |||
| 25 | 171.00 | |||
| 01/08/2025 | 10:51:29.702 | 5 | 171.00 | |
| 5 | 171.00 | |||
| 5 | 171.00 | |||
| 01/08/2025 | 10:51:01.090 | 15 | 171.10 | |
| 15 | 171.10 | |||
| 15 | 171.10 | |||
| 01/08/2025 | 10:50:52.404 | 21 | 171.10 | |
| 21 | 171.10 | |||
| 21 | 171.10 | |||
| 01/08/2025 | 10:50:49.685 | 3 | 171.14 | |
| 3 | 171.14 | |||
| 3 | 171.14 | |||
| 01/08/2025 | 10:50:37.336 | 60 | 171.14 | |
| 60 | 171.14 | |||
| 60 | 171.14 | |||
| 01/08/2025 | 10:50:24.086 | 1 | 171.16 | |
| 1 | 171.16 | |||
| 1 | 171.16 | |||
| 01/08/2025 | 10:49:46.019 | 15 | 171.18 | |
| 15 | 171.18 | |||
| 15 | 171.18 | |||
| 01/08/2025 | 10:49:42.526 | 50 | 171.16 | |
| 50 | 171.16 | |||
| 50 | 171.16 | |||
| 01/08/2025 | 10:48:39.919 | 5 | 171.18 | |
| 5 | 171.18 | |||
| 5 | 171.18 | |||
| 01/08/2025 | 10:48:17.593 | 2 | 171.28 | |
| 2 | 171.28 | |||
| 2 | 171.28 | |||
| 01/08/2025 | 10:47:52.644 | 5 | 171.30 | |
| 5 | 171.30 | |||
| 5 | 171.30 | |||
| 01/08/2025 | 10:47:50.733 | 60 | 171.26 | |
| 60 | 171.26 | |||
| 60 | 171.26 | |||
| 01/08/2025 | 10:47:50.561 | 120 | 171.26 | |
| 120 | 171.26 | |||
| 120 | 171.26 | |||
| 01/08/2025 | 10:47:44.894 | 120 | 171.26 | |
| 120 | 171.26 | |||
| 120 | 171.26 | |||
| 01/08/2025 | 10:47:03.608 | 1 | 171.20 | |
| 1 | 171.20 | |||
| 1 | 171.20 | |||
| 01/08/2025 | 10:46:57.164 | 6 | 171.16 | |
| 6 | 171.16 | |||
| 6 | 171.16 | |||
| 01/08/2025 | 10:46:49.666 | 22 | 171.22 | |
| 22 | 171.22 | |||
| 22 | 171.22 | |||
| 01/08/2025 | 10:46:15.102 | 2 | 171.02 | |
| 2 | 171.02 | |||
| 2 | 171.02 | |||
| 01/08/2025 | 10:45:31.755 | 20 | 170.80 | |
| 20 | 170.80 | |||
| 20 | 170.80 | |||
| 01/08/2025 | 10:45:26.159 | 100 | 170.82 | |
| 100 | 170.82 | |||
| 100 | 170.82 | |||
| 01/08/2025 | 10:45:11.787 | 120 | 170.82 | |
| 120 | 170.82 | |||
| 120 | 170.82 | |||
| 01/08/2025 | 10:44:39.419 | 4 | 170.82 | |
| 4 | 170.82 | |||
| 4 | 170.82 | |||
| 01/08/2025 | 10:44:21.162 | 60 | 170.74 | |
| 60 | 170.74 | |||
| 60 | 170.74 | |||
| 01/08/2025 | 10:44:12.285 | 120 | 170.74 | |
| 120 | 170.74 | |||
| 120 | 170.74 | |||
| 01/08/2025 | 10:43:28.622 | 15 | 170.80 | |
| 15 | 170.80 | |||
| 15 | 170.80 | |||
| 01/08/2025 | 10:42:50.403 | 10 | 170.90 | |
| 10 | 170.90 | |||
| 10 | 170.90 | |||
| 01/08/2025 | 10:42:03.513 | 30 | 171.18 | |
| 30 | 171.18 | |||
| 30 | 171.18 | |||
| 01/08/2025 | 10:42:01.039 | 120 | 171.18 | |
| 120 | 171.18 | |||
| 120 | 171.18 | |||
| 01/08/2025 | 10:41:38.365 | 20 | 170.96 | |
| 20 | 170.96 | |||
| 20 | 170.96 | |||
| 01/08/2025 | 10:41:24.232 | 20 | 171.06 | |
| 20 | 171.06 | |||
| 20 | 171.06 | |||
| 01/08/2025 | 10:41:09.341 | 3 | 171.12 | |
| 3 | 171.12 | |||
| 3 | 171.12 | |||
| 01/08/2025 | 10:41:01.624 | 1 | 171.10 | |
| 1 | 171.10 | |||
| 1 | 171.10 | |||
| 01/08/2025 | 10:40:18.069 | 40 | 170.84 | |
| 40 | 170.84 | |||
| 40 | 170.84 | |||
| 01/08/2025 | 10:39:57.853 | 15 | 170.74 | |
| 15 | 170.74 | |||
| 15 | 170.74 | |||
| 01/08/2025 | 10:39:52.331 | 10 | 170.74 | |
| 10 | 170.74 | |||
| 10 | 170.74 | |||
| 01/08/2025 | 10:39:34.915 | 50 | 170.74 | |
| 50 | 170.74 | |||
| 50 | 170.74 | |||
| 01/08/2025 | 10:38:42.748 | 1 | 170.76 | |
| 1 | 170.76 | |||
| 1 | 170.76 | |||
| 01/08/2025 | 10:38:39.429 | 2 | 170.76 | |
| 2 | 170.76 | |||
| 2 | 170.76 | |||
| 01/08/2025 | 10:38:34.014 | 9 | 170.70 | |
| 9 | 170.70 | |||
| 9 | 170.70 | |||
| 01/08/2025 | 10:38:23.601 | 30 | 170.70 | |
| 30 | 170.70 | |||
| 30 | 170.70 | |||
| 01/08/2025 | 10:38:23.497 | 13 | 170.70 | |
| 13 | 170.70 | |||
| 1 | 170.70 | |||
| 12 | 170.70 | |||
| 01/08/2025 | 10:38:04.679 | 50 | 170.82 | |
| 50 | 170.82 | |||
| 50 | 170.82 | |||
| 01/08/2025 | 10:37:51.435 | 5 | 170.80 | |
| 5 | 170.80 | |||
| 5 | 170.80 | |||
| 01/08/2025 | 10:37:37.137 | 1 | 170.86 | |
| 1 | 170.86 | |||
| 1 | 170.86 | |||
| 01/08/2025 | 10:36:34.716 | 1 | 170.82 | |
| 1 | 170.82 | |||
| 1 | 170.82 | |||
| 01/08/2025 | 10:36:31.384 | 65 | 170.80 | |
| 65 | 170.80 | |||
| 65 | 170.80 | |||
| 01/08/2025 | 10:36:30.161 | 35 | 170.80 | |
| 35 | 170.80 | |||
| 35 | 170.80 | |||
| 01/08/2025 | 10:36:17.424 | 65 | 170.80 | |
| 65 | 170.80 | |||
| 65 | 170.80 | |||
| 01/08/2025 | 10:36:04.669 | 20 | 170.88 | |
| 20 | 170.88 | |||
| 20 | 170.88 | |||
| 01/08/2025 | 10:35:30.750 | 980 | 170.84 | |
| 967 | 170.84 | |||
| 13 | 170.84 | |||
| 980 | 170.84 | |||
| 01/08/2025 | 10:35:19.880 | 120 | 170.92 | |
| 120 | 170.92 | |||
| 120 | 170.92 | |||
| 01/08/2025 | 10:34:51.001 | 40 | 171.02 | |
| 40 | 171.02 | |||
| 40 | 171.02 | |||
| 01/08/2025 | 10:34:04.516 | 56 | 170.86 | |
| 56 | 170.86 | |||
| 56 | 170.86 | |||
| 01/08/2025 | 10:33:57.806 | 60 | 170.86 | |
| 60 | 170.86 | |||
| 60 | 170.86 | |||
| 01/08/2025 | 10:33:36.190 | 18 | 170.82 | |
| 18 | 170.82 | |||
| 18 | 170.82 | |||
| 01/08/2025 | 10:32:43.397 | 1 | 170.84 | |
| 1 | 170.84 | |||
| 1 | 170.84 | |||
| 01/08/2025 | 10:32:31.728 | 1 | 170.92 | |
| 1 | 170.92 | |||
| 1 | 170.92 | |||
| 01/08/2025 | 10:32:30.123 | 15 | 170.90 | |
| 15 | 170.90 | |||
| 15 | 170.90 | |||
| 01/08/2025 | 10:32:21.283 | 56 | 170.92 | |
| 56 | 170.92 | |||
| 56 | 170.92 | |||
| 01/08/2025 | 10:31:56.912 | 6 | 170.96 | |
| 6 | 170.96 | |||
| 6 | 170.96 | |||
| 01/08/2025 | 10:31:52.334 | 112 | 170.96 | |
| 10 | 170.96 | |||
| 22 | 170.96 | |||
| 12 | 170.96 | |||
| 20 | 170.96 | |||
| 20 | 170.96 | |||
| 100 | 170.96 | |||
| 12 | 170.96 | |||
| 10 | 170.96 | |||
| 18 | 170.96 |
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: 189.26 / Ask: 189.38
Turnover: 61 965 TEUR -
Nvidia Corp.
Bid: 152.02 / Ask: 152.08
Turnover: 35 710 TEUR -
Novo-Nordisk AS
Bid: 41.545 / Ask: 41.585
Turnover: 31 675 TEUR -
Rheinmetall AG
Bid: 1 698.50
Ask: 1 699.00
Turnover: 29 010 TEUR -
Allianz SE
Bid: 340.60 / Ask: 340.80
Turnover: 19 348 TEUR
Realtime Quotes
Last Update:
01/08/2025 @ 12:26:46
Last Update:
01/08/2025 @ 12:26:46