Tradegate Exchange

Airbus SE

333

216

156.00

Date	Time	Volume	Order Volume	Price
06/05/2025	09:26:49.723	2		156.00
			2	156.00
			2	156.00
06/05/2025	09:26:41.771	1		156.02
			1	156.02
			1	156.02
06/05/2025	09:26:29.986	11		156.00
			11	156.00
			11	156.00
06/05/2025	09:26:10.828	15		156.14
			15	156.14
			15	156.14
06/05/2025	09:26:05.787	12		156.14
			12	156.14
			12	156.14
06/05/2025	09:25:00.071	50		155.98
			50	155.98
			50	155.98
06/05/2025	09:24:58.379	7		156.00
			7	156.00
			7	156.00
06/05/2025	09:24:34.433	3		156.02
			3	156.02
			3	156.02
06/05/2025	09:24:27.423	485		156.00
			485	156.00
			485	156.00
06/05/2025	09:24:21.538	130		156.00
			130	156.00
			130	156.00
06/05/2025	09:24:20.920	130		156.00
			130	156.00
			130	156.00
06/05/2025	09:24:20.079	130		156.00
			5	156.00
			125	156.00
			130	156.00
06/05/2025	09:23:56.114	130		156.00
			130	156.00
			130	156.00
06/05/2025	09:23:55.492	7		156.06
			7	156.06
			7	156.06
06/05/2025	09:23:10.299	7		155.92
			7	155.92
			7	155.92
06/05/2025	09:23:07.343	31		155.92
			31	155.92
			31	155.92
06/05/2025	09:22:36.284	34		155.86
			34	155.86
			34	155.86
06/05/2025	09:22:26.817	80		155.90
			80	155.90
			80	155.90
06/05/2025	09:22:10.599	5		156.12
			5	156.12
			5	156.12
06/05/2025	09:22:10.456	65		156.08
			65	156.08
			65	156.08
06/05/2025	09:22:02.936	130		156.04
			130	156.04
			130	156.04
06/05/2025	09:21:50.911	1		156.06
			1	156.06
			1	156.06
06/05/2025	09:21:23.854	4		156.02
			4	156.02
			4	156.02
06/05/2025	09:21:22.306	295		156.04
			295	156.04
			165	156.04
			130	156.04
06/05/2025	09:21:19.467	130		156.04
			130	156.04
			130	156.04
06/05/2025	09:21:04.662	75		156.04
			75	156.04
			75	156.04
06/05/2025	09:20:52.769	1		155.96
			1	155.96
			1	155.96
06/05/2025	09:20:51.361	8		155.96
			8	155.96
			8	155.96
06/05/2025	09:20:32.678	2		155.96
			2	155.96
			2	155.96
06/05/2025	09:20:32.146	1		156.00
			1	156.00
			1	156.00
06/05/2025	09:20:26.046	40		155.94
			40	155.94
			40	155.94
06/05/2025	09:20:01.459	1		155.90
			1	155.90
			1	155.90
06/05/2025	09:19:40.157	3		155.84
			3	155.84
			3	155.84
06/05/2025	09:19:40.087	14		155.84
			14	155.84
			14	155.84
06/05/2025	09:19:34.989	1		155.90
			1	155.90
			1	155.90
06/05/2025	09:18:57.181	40		155.92
			40	155.92
			40	155.92
06/05/2025	09:18:56.401	118		155.94
			118	155.94
			18	155.94
			100	155.94
06/05/2025	09:18:55.686	121		155.96
			121	155.96
			121	155.96
06/05/2025	09:18:55.060	65		155.98
			65	155.98
			65	155.98
06/05/2025	09:18:54.401	65		155.98
			65	155.98
			65	155.98
06/05/2025	09:18:53.748	65		155.98
			65	155.98
			65	155.98
06/05/2025	09:18:52.853	84		155.98
			4	155.98
			15	155.98
			65	155.98
			84	155.98
06/05/2025	09:18:52.841	20		156.00
			10	156.00
			10	156.00
			20	156.00
06/05/2025	09:18:02.051	60		156.08
			20	156.08
			60	156.08
			40	156.08
06/05/2025	09:17:55.733	14		156.14
			14	156.14
			14	156.14
06/05/2025	09:17:53.317	1		156.20
			1	156.20
			1	156.20
06/05/2025	09:17:36.762	143		156.16
			118	156.16
			25	156.16
			143	156.16
06/05/2025	09:17:36.647	3		156.16
			3	156.16
			3	156.16
06/05/2025	09:17:36.557	10		156.20
			10	156.20
			10	156.20
06/05/2025	09:17:32.496	15		156.30
			15	156.30
			15	156.30
06/05/2025	09:17:30.472	12		156.24
			12	156.24
			12	156.24
06/05/2025	09:17:21.171	15		156.34
			15	156.34
			15	156.34
06/05/2025	09:17:20.826	7		156.36
			7	156.36
			7	156.36
06/05/2025	09:16:44.196	2		156.34
			2	156.34
			2	156.34
06/05/2025	09:16:27.997	4		156.42
			4	156.42
			4	156.42
06/05/2025	09:16:25.462	60		156.48
			60	156.48
			60	156.48
06/05/2025	09:16:21.761	1		156.40
			1	156.40
			1	156.40
06/05/2025	09:16:08.075	45		156.38
			45	156.38
			45	156.38
06/05/2025	09:15:48.357	2		156.44
			2	156.44
			2	156.44
06/05/2025	09:15:37.901	3		156.34
			3	156.34
			3	156.34
06/05/2025	09:15:24.753	10		156.30
			10	156.30
			10	156.30
06/05/2025	09:15:22.279	12		156.42
			12	156.42
			12	156.42
06/05/2025	09:15:22.235	10		156.42
			10	156.42
			10	156.42
06/05/2025	09:15:22.154	7		156.42
			7	156.42
			7	156.42
06/05/2025	09:15:21.349	2		156.46
			2	156.46
			2	156.46
06/05/2025	09:15:21.282	2		156.46
			2	156.46
			2	156.46
06/05/2025	09:15:14.281	50		156.56
			50	156.56
			50	156.56
06/05/2025	09:15:13.604	130		156.56
			130	156.56
			130	156.56
06/05/2025	09:15:08.219	1		156.62
			1	156.62
			1	156.62
06/05/2025	09:14:41.249	1		156.64
			1	156.64
			1	156.64
06/05/2025	09:13:48.386	8		156.60
			8	156.60
			8	156.60
06/05/2025	09:13:42.987	33		156.60
			33	156.60
			33	156.60
06/05/2025	09:13:36.070	7		156.64
			7	156.64
			7	156.64
06/05/2025	09:12:34.171	3		156.50
			3	156.50
			3	156.50
06/05/2025	09:12:30.308	22		156.48
			22	156.48
			22	156.48
06/05/2025	09:12:10.390	7		156.50
			7	156.50
			7	156.50
06/05/2025	09:11:41.713	1		156.56
			1	156.56
			1	156.56
06/05/2025	09:11:41.580	28		156.52
			8	156.52
			20	156.52
			28	156.52
06/05/2025	09:11:38.695	1		156.62
			1	156.62
			1	156.62
06/05/2025	09:11:29.359	15		156.62
			15	156.62
			15	156.62
06/05/2025	09:11:22.988	10		156.68
			10	156.68
			10	156.68
06/05/2025	09:11:22.592	1		156.72
			1	156.72
			1	156.72
06/05/2025	09:11:14.345	1		156.72
			1	156.72
			1	156.72
06/05/2025	09:11:06.245	100		156.72
			100	156.72
			100	156.72
06/05/2025	09:11:02.352	22		156.84
			22	156.84
			22	156.84
06/05/2025	09:10:27.269	6		156.90
			6	156.90
			6	156.90
06/05/2025	09:10:16.716	10		156.94
			10	156.94
			10	156.94
06/05/2025	09:10:12.380	90		156.96
			90	156.96
			90	156.96
06/05/2025	09:10:10.365	10		156.96
			10	156.96
			10	156.96
06/05/2025	09:10:02.812	1		157.02
			1	157.02
			1	157.02
06/05/2025	09:09:41.841	17		156.98
			17	156.98
			17	156.98
06/05/2025	09:09:18.466	7		156.90
			7	156.90
			7	156.90
06/05/2025	09:09:11.117	1		156.88
			1	156.88
			1	156.88
06/05/2025	09:08:52.673	27		156.76
			2	156.76
			27	156.76
			25	156.76
06/05/2025	09:08:47.477	125		156.78
			125	156.78
			125	156.78
06/05/2025	09:08:38.178	10		157.02
			10	157.02
			10	157.02
06/05/2025	09:08:31.701	100		156.98
			100	156.98
			100	156.98
06/05/2025	09:08:28.926	2		156.98
			2	156.98
			2	156.98
06/05/2025	09:08:26.440	34		156.98
			34	156.98
			34	156.98
06/05/2025	09:08:10.144	4		157.00
			4	157.00
			4	157.00
06/05/2025	09:08:08.731	130		157.04
			130	157.04
			130	157.04
06/05/2025	09:08:04.713	13		157.08
			13	157.08
			13	157.08
06/05/2025	09:08:03.398	64		156.96
			64	156.96
			64	156.96
06/05/2025	09:08:03.072	75		156.96
			75	156.96
			75	156.96
06/05/2025	09:08:02.891	156		156.96
			1	156.96
			80	156.96
			10	156.96
			35	156.96
			111	156.96
			75	156.96
06/05/2025	09:07:47.552	65		157.00
			50	157.00
			15	157.00
			65	157.00
06/05/2025	09:07:44.582	10		157.08
			10	157.08
			10	157.08
06/05/2025	09:06:59.677	20		157.32
			20	157.32
			20	157.32
06/05/2025	09:06:56.727	110		157.40
			110	157.40
			10	157.40
			100	157.40
06/05/2025	09:06:52.063	2		157.44
			2	157.44
			2	157.44
06/05/2025	09:06:46.656	1		157.40
			1	157.40
			1	157.40
06/05/2025	09:06:37.658	130		157.52
			130	157.52
			130	157.52
06/05/2025	09:06:34.834	15		157.50
			15	157.50
			15	157.50
06/05/2025	09:06:02.201	60		157.50
			60	157.50
			60	157.50
06/05/2025	09:05:58.044	100		157.50
			100	157.50
			100	157.50
06/05/2025	09:05:34.974	1		157.60
			1	157.60
			1	157.60
06/05/2025	09:05:28.042	1		157.50
			1	157.50
			1	157.50
06/05/2025	09:05:08.969	70		157.44
			70	157.44
			70	157.44
06/05/2025	09:05:08.913	22		157.44
			22	157.44
			22	157.44
06/05/2025	09:05:06.071	20		157.52
			20	157.52
			20	157.52
06/05/2025	09:03:22.277	40		157.62
			40	157.62
			40	157.62
06/05/2025	09:03:02.331	1		157.76
			1	157.76
			1	157.76
06/05/2025	09:02:57.603	10		157.74
			10	157.74
			10	157.74
06/05/2025	09:02:57.287	3		157.92
			3	157.92
			3	157.92
06/05/2025	09:02:46.436	7		157.96
			7	157.96
			7	157.96
06/05/2025	09:02:32.044	101		157.86
			3	157.86
			65	157.86
			10	157.86
			30	157.86
			4	157.86
			34	157.86
			19	157.86
			12	157.86
			15	157.86
			10	157.86
06/05/2025	09:02:31.828	70		158.00
			5	158.00
			70	158.00
			3	158.00
			12	158.00
			50	158.00
06/05/2025	09:02:31.749	13		158.14
			13	158.14
			13	158.14
06/05/2025	09:02:31.620	20		158.28
			20	158.28
			20	158.28
06/05/2025	09:02:31.463	70		158.28
			70	158.28
			70	158.28
06/05/2025	09:02:31.326	70		158.28
			70	158.28
			70	158.28
06/05/2025	09:02:31.152	34		158.38
			34	158.38
			34	158.38
06/05/2025	09:02:05.909	10		158.38
			10	158.38
			10	158.38
06/05/2025	09:01:55.129	75		158.44
			75	158.44
			75	158.44
06/05/2025	09:01:40.428	35		158.44
			1	158.44
			35	158.44
			34	158.44
06/05/2025	09:01:31.957	65		158.44
			65	158.44
			65	158.44
06/05/2025	09:01:13.508	41		158.76
			2	158.76
			1	158.76
			8	158.76
			20	158.76
			10	158.76
			38	158.76
			3	158.76
06/05/2025	08:56:47.964	10		159.60
			10	159.60
			10	159.60
06/05/2025	08:56:27.802	1		159.60
			1	159.60
			1	159.60
06/05/2025	08:56:10.603	1		159.60
			1	159.60
			1	159.60
06/05/2025	08:56:07.586	10		159.48
			10	159.48
			10	159.48
06/05/2025	08:55:40.141	7		159.60
			7	159.60
			4	159.60
			3	159.60
06/05/2025	08:52:48.024	70		158.46
			70	158.46
			70	158.46
06/05/2025	08:52:28.056	11		158.46
			11	158.46
			11	158.46
06/05/2025	08:48:41.894	5		159.12
			5	159.12
			5	159.12
06/05/2025	08:45:01.440	1		159.12
			1	159.12
			1	159.12
06/05/2025	08:44:29.556	4		159.12
			4	159.12
			4	159.12
06/05/2025	08:43:18.049	20		159.12
			20	159.12
			20	159.12
06/05/2025	08:40:50.371	4		159.12
			4	159.12
			4	159.12
06/05/2025	08:39:27.943	30		159.12
			30	159.12
			16	159.12
			2	159.12
			12	159.12
06/05/2025	08:38:07.813	2		159.12
			2	159.12
			2	159.12
06/05/2025	08:36:09.271	29		158.42
			1	158.42
			29	158.42
			16	158.42
			12	158.42
06/05/2025	08:35:25.433	2		158.42
			2	158.42
			2	158.42
06/05/2025	08:34:13.818	10		159.12
			10	159.12
			10	159.12
06/05/2025	08:28:45.160	100		159.00
			100	159.00
			50	159.00
			50	159.00
06/05/2025	08:28:12.787	7		159.00
			7	159.00
			7	159.00
06/05/2025	08:27:15.317	2		158.80
			2	158.80
			2	158.80
06/05/2025	08:26:35.126	10		158.80
			10	158.80
			10	158.80
06/05/2025	08:26:03.525	10		158.80
			10	158.80
			10	158.80
06/05/2025	08:25:27.661	32		158.80
			32	158.80
			16	158.80
			16	158.80
06/05/2025	08:24:44.766	10		158.80
			10	158.80
			10	158.80
06/05/2025	08:22:34.875	1		158.80
			1	158.80
			1	158.80
06/05/2025	08:21:03.912	70		158.40
			70	158.40
			70	158.40
06/05/2025	08:20:48.644	70		158.40
			54	158.40
			70	158.40
			16	158.40
06/05/2025	08:19:45.834	15		158.80
			15	158.80
			3	158.80
			12	158.80
06/05/2025	08:18:14.422	38		158.78
			38	158.78
			38	158.78
06/05/2025	08:15:45.721	31		158.78
			31	158.78
			31	158.78
06/05/2025	08:15:34.851	3		158.40
			3	158.40
			3	158.40
06/05/2025	08:15:23.070	1		158.78
			1	158.78
			1	158.78
06/05/2025	08:15:09.885	1		158.78
			1	158.78
			1	158.78
06/05/2025	08:14:39.928	25		158.78
			25	158.78
			25	158.78
06/05/2025	08:14:37.679	1		158.78
			1	158.78
			1	158.78
06/05/2025	08:13:03.275	4		158.78
			4	158.78
			4	158.78
06/05/2025	08:12:00.108	10		158.70
			10	158.70
			10	158.70
06/05/2025	08:11:54.446	1		158.40
			1	158.40
			1	158.40
06/05/2025	08:09:57.102	1		158.70
			1	158.70
			1	158.70
06/05/2025	08:09:35.325	10		158.70
			10	158.70
			10	158.70
06/05/2025	08:07:54.024	13		158.70
			13	158.70
			13	158.70
06/05/2025	08:06:30.446	3		158.70
			3	158.70
			3	158.70
06/05/2025	08:05:21.464	1		158.40
			1	158.40
			1	158.40
06/05/2025	08:05:03.358	3		158.70
			3	158.70
			3	158.70
06/05/2025	08:04:33.511	40		158.40
			40	158.40
			40	158.40
06/05/2025	08:04:30.716	3		158.70
			3	158.70
			3	158.70
06/05/2025	08:03:32.710	1		158.70
			1	158.70
			1	158.70
06/05/2025	08:02:54.787	3		158.40
			3	158.40
			3	158.40
06/05/2025	08:02:48.152	1		158.70
			1	158.70
			1	158.70
06/05/2025	08:02:42.009	1		158.70
			1	158.70
			1	158.70
06/05/2025	08:02:41.105	1		158.70
			1	158.70
			1	158.70
06/05/2025	08:02:22.786	1		158.70
			1	158.70
			1	158.70
06/05/2025	08:02:04.767	1		158.70
			1	158.70
			1	158.70
06/05/2025	08:01:03.895	3		158.40
			3	158.40
			3	158.40
06/05/2025	08:00:40.166	1		158.40
			1	158.40
			1	158.40
06/05/2025	08:00:33.852	6		158.40
			6	158.40
			6	158.40
06/05/2025	08:00:29.165	1		158.70
			1	158.70
			1	158.70
06/05/2025	08:00:14.819	32		158.70
			24	158.70
			8	158.70
			32	158.70
06/05/2025	08:00:13.410	99		158.50
			76	158.50
			99	158.50
			23	158.50
06/05/2025	08:00:00.274	20		158.50
			16	158.50
			4	158.50
			20	158.50
06/05/2025	07:59:44.974	70		158.40
			70	158.40
			70	158.40
06/05/2025	07:59:25.150	3		158.50
			3	158.50
			3	158.50
06/05/2025	07:58:54.472	30		158.40
			30	158.40
			30	158.40
06/05/2025	07:58:50.081	70		158.40
			70	158.40
			70	158.40
06/05/2025	07:58:46.168	30		158.40
			30	158.40
			30	158.40
06/05/2025	07:58:42.543	70		158.40
			70	158.40
			70	158.40
06/05/2025	07:58:31.271	70		158.46
			54	158.46
			16	158.46
			70	158.46
06/05/2025	07:58:09.260	70		158.50
			70	158.50
			70	158.50
06/05/2025	07:57:29.937	20		158.70
			16	158.70
			4	158.70
			20	158.70
06/05/2025	07:53:48.402	3		158.70
			3	158.70
			3	158.70
06/05/2025	07:51:13.091	25		158.70
			20	158.70
			5	158.70
			25	158.70
06/05/2025	07:48:35.198	100		158.42
			100	158.42
			69	158.42
			15	158.42
			16	158.42
06/05/2025	07:44:54.241	10		158.70
			10	158.70
			10	158.70
06/05/2025	07:41:47.475	5		158.54
			5	158.54
			5	158.54
06/05/2025	07:33:21.137	4		158.48
			4	158.48
			4	158.48
06/05/2025	07:32:51.683	24		158.90
			20	158.90
			4	158.90
			24	158.90
06/05/2025	07:30:40.149	30		158.50
			30	158.50
			30	158.50
06/05/2025	07:30:40.101	58		158.48
			36	158.48
			22	158.48
			58	158.48
06/05/2025	07:30:05.777	626		158.48
			31	158.48
			10	158.48
			40	158.48
			20	158.48
			14	158.48
			1	158.48
			5	158.48
			5	158.48
			10	158.48
			10	158.48
			17	158.48
			150	158.48
			70	158.48
			20	158.48
			164	158.48
			20	158.48
			2	158.48
			2	158.48
			6	158.48
			100	158.48
			6	158.48
			200	158.48
			300	158.48
			33	158.48
			10	158.48
			4	158.48
			2	158.48

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 631.50
Ask: 1 632.00
Volume: 39 502
-0.88%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 09:27:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice