Tradegate Exchange

Airbus SE

240

187

193.14

Date	Time	Volume	Order Volume	Price
16/12/2025	10:21:59.668	13		193.14
			13	193.14
			13	193.14
16/12/2025	10:21:00.677	33		193.08
			33	193.08
			33	193.08
16/12/2025	10:20:28.400	50		193.20
			50	193.20
			50	193.20
16/12/2025	10:20:03.651	10		193.16
			10	193.16
			10	193.16
16/12/2025	10:18:53.451	5		193.14
			5	193.14
			5	193.14
16/12/2025	10:18:25.515	3		193.08
			3	193.08
			3	193.08
16/12/2025	10:17:12.957	10		193.10
			10	193.10
			10	193.10
16/12/2025	10:16:59.506	7		193.10
			7	193.10
			7	193.10
16/12/2025	10:16:41.915	21		193.04
			21	193.04
			21	193.04
16/12/2025	10:15:30.511	3		193.22
			3	193.22
			3	193.22
16/12/2025	10:15:21.934	30		193.26
			30	193.26
			30	193.26
16/12/2025	10:15:13.675	3		193.32
			3	193.32
			3	193.32
16/12/2025	10:15:08.769	1		193.30
			1	193.30
			1	193.30
16/12/2025	10:14:51.456	2		193.32
			2	193.32
			2	193.32
16/12/2025	10:14:42.580	3		193.32
			3	193.32
			3	193.32
16/12/2025	10:14:17.728	33		193.16
			33	193.16
			33	193.16
16/12/2025	10:13:32.161	5		193.20
			5	193.20
			5	193.20
16/12/2025	10:13:04.633	26		193.10
			26	193.10
			26	193.10
16/12/2025	10:13:00.495	6		193.16
			6	193.16
			6	193.16
16/12/2025	10:12:09.230	21		193.04
			21	193.04
			21	193.04
16/12/2025	10:11:16.814	1		193.18
			1	193.18
			1	193.18
16/12/2025	10:11:04.437	1		193.10
			1	193.10
			1	193.10
16/12/2025	10:11:02.620	10		193.04
			10	193.04
			10	193.04
16/12/2025	10:09:19.959	1		193.10
			1	193.10
			1	193.10
16/12/2025	10:09:14.645	10		193.04
			10	193.04
			10	193.04
16/12/2025	10:08:42.924	6		193.14
			6	193.14
			6	193.14
16/12/2025	10:08:42.074	4		193.12
			4	193.12
			4	193.12
16/12/2025	10:08:21.025	2		193.10
			2	193.10
			2	193.10
16/12/2025	10:08:11.665	6		193.06
			6	193.06
			6	193.06
16/12/2025	10:07:58.431	200		193.02
			200	193.02
			200	193.02
16/12/2025	10:07:43.646	200		193.00
			200	193.00
			200	193.00
16/12/2025	10:07:29.040	4 020		192.80
			60	192.80
			3 960	192.80
			4 000	192.80
			20	192.80
16/12/2025	10:07:26.400	21		193.00
			7	193.00
			3	193.00
			21	193.00
			1	193.00
			10	193.00
16/12/2025	10:07:19.384	2		193.10
			2	193.10
			2	193.10
16/12/2025	10:07:19.051	20		193.10
			20	193.10
			20	193.10
16/12/2025	10:07:00.157	6		193.24
			6	193.24
			6	193.24
16/12/2025	10:06:45.202	27		193.28
			27	193.28
			27	193.28
16/12/2025	10:06:27.670	1		193.18
			1	193.18
			1	193.18
16/12/2025	10:06:24.717	6		193.18
			6	193.18
			6	193.18
16/12/2025	10:04:42.219	10		193.46
			10	193.46
			10	193.46
16/12/2025	10:01:31.919	1		193.54
			1	193.54
			1	193.54
16/12/2025	10:01:29.601	4		193.48
			4	193.48
			4	193.48
16/12/2025	10:01:15.108	1		193.54
			1	193.54
			1	193.54
16/12/2025	10:01:13.198	1		193.52
			1	193.52
			1	193.52
16/12/2025	10:01:12.294	31		193.54
			31	193.54
			31	193.54
16/12/2025	10:01:09.583	1		193.56
			1	193.56
			1	193.56
16/12/2025	10:01:03.929	3		193.56
			3	193.56
			3	193.56
16/12/2025	10:00:57.037	20		193.60
			20	193.60
			20	193.60
16/12/2025	10:00:22.381	1		193.60
			1	193.60
			1	193.60
16/12/2025	10:00:00.138	3		193.54
			3	193.54
			3	193.54
16/12/2025	09:59:33.766	1		193.72
			1	193.72
			1	193.72
16/12/2025	09:57:32.428	1		193.84
			1	193.84
			1	193.84
16/12/2025	09:57:08.165	1		193.92
			1	193.92
			1	193.92
16/12/2025	09:56:37.876	5		193.82
			5	193.82
			5	193.82
16/12/2025	09:56:30.641	21		193.94
			21	193.94
			21	193.94
16/12/2025	09:56:27.711	35		193.98
			35	193.98
			35	193.98
16/12/2025	09:56:14.834	65		193.98
			65	193.98
			65	193.98
16/12/2025	09:56:08.619	1		194.00
			1	194.00
			1	194.00
16/12/2025	09:55:50.318	10		193.96
			10	193.96
			10	193.96
16/12/2025	09:53:45.778	33		193.90
			33	193.90
			33	193.90
16/12/2025	09:51:56.648	5		194.02
			5	194.02
			5	194.02
16/12/2025	09:51:30.501	3		193.82
			3	193.82
			3	193.82
16/12/2025	09:51:05.647	1		193.86
			1	193.86
			1	193.86
16/12/2025	09:49:47.643	1		193.74
			1	193.74
			1	193.74
16/12/2025	09:49:35.601	2		193.84
			2	193.84
			2	193.84
16/12/2025	09:47:32.567	2		193.66
			2	193.66
			2	193.66
16/12/2025	09:47:03.913	15		193.92
			15	193.92
			15	193.92
16/12/2025	09:46:41.204	100		193.84
			100	193.84
			100	193.84
16/12/2025	09:46:22.724	30		193.90
			30	193.90
			30	193.90
16/12/2025	09:45:12.191	1		193.98
			1	193.98
			1	193.98
16/12/2025	09:44:14.126	5		193.84
			5	193.84
			5	193.84
16/12/2025	09:43:36.031	10		193.86
			10	193.86
			10	193.86
16/12/2025	09:43:04.108	1		193.80
			1	193.80
			1	193.80
16/12/2025	09:41:59.310	3		193.54
			3	193.54
			3	193.54
16/12/2025	09:41:33.145	1		193.62
			1	193.62
			1	193.62
16/12/2025	09:41:04.477	80		193.50
			80	193.50
			80	193.50
16/12/2025	09:40:46.864	1		193.48
			1	193.48
			1	193.48
16/12/2025	09:39:25.878	20		193.44
			20	193.44
			20	193.44
16/12/2025	09:39:18.649	105		193.36
			105	193.36
			105	193.36
16/12/2025	09:39:18.266	49		193.32
			1	193.32
			49	193.32
			48	193.32
16/12/2025	09:38:50.702	105		193.28
			105	193.28
			105	193.28
16/12/2025	09:38:31.676	5		193.56
			5	193.56
			5	193.56
16/12/2025	09:37:54.701	1		193.48
			1	193.48
			1	193.48
16/12/2025	09:36:53.491	15		193.42
			15	193.42
			15	193.42
16/12/2025	09:33:37.527	1		193.60
			1	193.60
			1	193.60
16/12/2025	09:33:32.075	2		193.60
			2	193.60
			2	193.60
16/12/2025	09:32:13.029	10		193.52
			10	193.52
			10	193.52
16/12/2025	09:32:08.356	1		193.54
			1	193.54
			1	193.54
16/12/2025	09:31:48.541	3		193.50
			3	193.50
			3	193.50
16/12/2025	09:31:42.796	6		193.48
			6	193.48
			6	193.48
16/12/2025	09:31:10.968	2		193.50
			2	193.50
			2	193.50
16/12/2025	09:30:54.731	20		193.12
			20	193.12
			20	193.12
16/12/2025	09:29:36.870	26		193.20
			26	193.20
			26	193.20
16/12/2025	09:27:01.221	3		193.26
			3	193.26
			3	193.26
16/12/2025	09:26:34.631	1		193.34
			1	193.34
			1	193.34
16/12/2025	09:26:33.764	190		193.34
			190	193.34
			190	193.34
16/12/2025	09:26:30.399	80		193.34
			80	193.34
			80	193.34
16/12/2025	09:26:13.148	80		193.36
			80	193.36
			80	193.36
16/12/2025	09:25:17.602	2		193.36
			2	193.36
			2	193.36
16/12/2025	09:24:17.676	40		193.42
			40	193.42
			40	193.42
16/12/2025	09:23:41.764	1		193.54
			1	193.54
			1	193.54
16/12/2025	09:18:54.239	50		193.40
			50	193.40
			50	193.40
16/12/2025	09:18:17.757	30		193.40
			30	193.40
			30	193.40
16/12/2025	09:16:04.130	105		193.54
			50	193.54
			105	193.54
			55	193.54
16/12/2025	09:16:04.086	1		193.54
			1	193.54
			1	193.54
16/12/2025	09:15:42.809	3		193.38
			3	193.38
			3	193.38
16/12/2025	09:14:30.276	3		193.56
			3	193.56
			3	193.56
16/12/2025	09:14:03.104	1		193.54
			1	193.54
			1	193.54
16/12/2025	09:11:05.998	1		193.50
			1	193.50
			1	193.50
16/12/2025	09:11:04.178	1		193.50
			1	193.50
			1	193.50
16/12/2025	09:10:59.345	3		193.42
			3	193.42
			3	193.42
16/12/2025	09:10:39.722	30		193.36
			30	193.36
			30	193.36
16/12/2025	09:10:34.793	1		193.46
			1	193.46
			1	193.46
16/12/2025	09:09:27.672	1		193.68
			1	193.68
			1	193.68
16/12/2025	09:08:37.263	1		193.54
			1	193.54
			1	193.54
16/12/2025	09:06:40.030	1		193.40
			1	193.40
			1	193.40
16/12/2025	09:06:37.690	15		193.70
			15	193.70
			15	193.70
16/12/2025	09:06:37.229	105		193.70
			105	193.70
			105	193.70
16/12/2025	09:06:22.887	103		193.76
			103	193.76
			103	193.76
16/12/2025	09:04:42.067	45		193.82
			45	193.82
			45	193.82
16/12/2025	09:04:40.313	71		194.00
			10	194.00
			71	194.00
			1	194.00
			50	194.00
			10	194.00
16/12/2025	09:04:38.802	2		194.02
			2	194.02
			2	194.02
16/12/2025	09:04:38.723	41		194.06
			41	194.06
			41	194.06
16/12/2025	09:03:54.788	28		194.32
			28	194.32
			28	194.32
16/12/2025	09:03:30.144	3		194.46
			3	194.46
			3	194.46
16/12/2025	09:03:07.098	1		194.64
			1	194.64
			1	194.64
16/12/2025	09:02:55.567	67		194.70
			67	194.70
			67	194.70
16/12/2025	09:02:43.946	3		194.98
			3	194.98
			3	194.98
16/12/2025	09:02:02.695	33		194.74
			1	194.74
			31	194.74
			30	194.74
			2	194.74
			2	194.74
16/12/2025	08:57:30.580	3		194.72
			3	194.72
			3	194.72
16/12/2025	08:57:28.269	5		195.48
			3	195.48
			2	195.48
			5	195.48
16/12/2025	08:57:24.444	1		195.48
			1	195.48
			1	195.48
16/12/2025	08:56:01.303	1		195.48
			1	195.48
			1	195.48
16/12/2025	08:54:21.326	11		194.72
			11	194.72
			11	194.72
16/12/2025	08:53:58.080	60		194.72
			60	194.72
			60	194.72
16/12/2025	08:51:24.528	1		195.48
			1	195.48
			1	195.48
16/12/2025	08:50:33.686	1		195.48
			1	195.48
			1	195.48
16/12/2025	08:48:32.761	3		194.72
			3	194.72
			3	194.72
16/12/2025	08:48:17.952	4		194.72
			4	194.72
			1	194.72
			3	194.72
16/12/2025	08:48:08.007	1		195.48
			1	195.48
			1	195.48
16/12/2025	08:48:01.272	5		195.48
			5	195.48
			5	195.48
16/12/2025	08:47:52.416	1		195.48
			1	195.48
			1	195.48
16/12/2025	08:47:48.490	1		195.48
			1	195.48
			1	195.48
16/12/2025	08:45:48.209	3		195.42
			3	195.42
			3	195.42
16/12/2025	08:44:44.328	29		194.72
			29	194.72
			29	194.72
16/12/2025	08:44:44.255	73		194.72
			13	194.72
			73	194.72
			60	194.72
16/12/2025	08:44:35.033	29		195.36
			3	195.36
			26	195.36
			29	195.36
16/12/2025	08:39:29.303	3		194.80
			3	194.80
			3	194.80
16/12/2025	08:39:12.695	1		195.48
			1	195.48
			1	195.48
16/12/2025	08:37:50.708	5		195.48
			5	195.48
			5	195.48
16/12/2025	08:37:15.769	40		195.48
			30	195.48
			10	195.48
			40	195.48
16/12/2025	08:37:13.624	10		195.06
			10	195.06
			10	195.06
16/12/2025	08:34:24.847	1		194.72
			1	194.72
			1	194.72
16/12/2025	08:33:21.338	1		195.48
			1	195.48
			1	195.48
16/12/2025	08:33:15.506	1		195.48
			1	195.48
			1	195.48
16/12/2025	08:32:22.422	14		195.00
			14	195.00
			14	195.00
16/12/2025	08:32:22.254	60		195.00
			60	195.00
			60	195.00
16/12/2025	08:32:03.076	76		195.00
			13	195.00
			3	195.00
			60	195.00
			76	195.00
16/12/2025	08:30:34.367	3		194.92
			3	194.92
			3	194.92
16/12/2025	08:29:58.183	13		194.88
			13	194.88
			13	194.88
16/12/2025	08:29:12.504	32		194.72
			32	194.72
			32	194.72
16/12/2025	08:24:35.722	5		195.10
			5	195.10
			2	195.10
			3	195.10
16/12/2025	08:23:20.915	96		194.18
			96	194.18
			96	194.18
16/12/2025	08:23:12.410	60		194.20
			60	194.20
			60	194.20
16/12/2025	08:23:10.780	60		194.20
			60	194.20
			60	194.20
16/12/2025	08:23:03.266	60		194.38
			60	194.38
			60	194.38
16/12/2025	08:22:46.167	60		194.38
			60	194.38
			60	194.38
16/12/2025	08:21:30.295	3		194.30
			3	194.30
			3	194.30
16/12/2025	08:21:00.496	50		194.30
			50	194.30
			6	194.30
			13	194.30
			3	194.30
			3	194.30
			10	194.30
			10	194.30
			5	194.30
16/12/2025	08:21:00.396	52		195.26
			52	195.26
			2	195.26
			50	195.26
16/12/2025	08:20:51.240	6		195.18
			3	195.18
			6	195.18
			3	195.18
16/12/2025	08:18:32.998	22		194.54
			15	194.54
			3	194.54
			22	194.54
			3	194.54
			1	194.54
16/12/2025	08:07:18.978	5		195.36
			5	195.36
			5	195.36
16/12/2025	08:04:12.249	3		195.00
			3	195.00
			3	195.00
16/12/2025	08:02:34.063	5		194.40
			5	194.40
			5	194.40
16/12/2025	08:01:28.864	1		194.34
			1	194.34
			1	194.34
16/12/2025	08:00:23.025	1		195.18
			1	195.18
			1	195.18
16/12/2025	08:00:22.861	7		194.34
			7	194.34
			3	194.34
			4	194.34
16/12/2025	08:00:06.529	1		195.18
			1	195.18
			1	195.18
16/12/2025	08:00:04.519	2		194.32
			2	194.32
			2	194.32
16/12/2025	08:00:01.937	13		195.18
			13	195.18
			13	195.18
16/12/2025	07:49:20.326	7		194.98
			4	194.98
			3	194.98
			7	194.98
16/12/2025	07:36:02.483	20		194.10
			15	194.10
			3	194.10
			20	194.10
			2	194.10
16/12/2025	07:31:25.412	5		195.00
			2	195.00
			5	195.00
			3	195.00
16/12/2025	07:31:03.002	1		194.10
			1	194.10
			1	194.10
16/12/2025	07:30:33.278	26		194.10
			20	194.10
			6	194.10
			6	194.10
			20	194.10
16/12/2025	07:30:30.013	192		194.20
			50	194.20
			14	194.20
			27	194.20
			1	194.20
			20	194.20
			15	194.20
			6	194.20
			2	194.20
			20	194.20
			15	194.20
			156	194.20
			57	194.20
			1	194.20

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 500.50
Ask: 1 501.00
Volume: 39 083
-2.12%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 10:22:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice