Airbus SE
- Information
- Last
- Buy
- Sell
500
419
174.30
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/07/2025 | 12:07:21.151 | 52 | 174.30 | |
| 52 | 174.30 | |||
| 52 | 174.30 | |||
| 01/07/2025 | 12:05:33.483 | 30 | 174.32 | |
| 30 | 174.32 | |||
| 30 | 174.32 | |||
| 01/07/2025 | 12:05:28.896 | 115 | 174.30 | |
| 115 | 174.30 | |||
| 115 | 174.30 | |||
| 01/07/2025 | 12:05:26.032 | 115 | 174.30 | |
| 115 | 174.30 | |||
| 115 | 174.30 | |||
| 01/07/2025 | 12:05:00.034 | 1 | 174.22 | |
| 1 | 174.22 | |||
| 1 | 174.22 | |||
| 01/07/2025 | 12:04:31.074 | 5 | 174.14 | |
| 5 | 174.14 | |||
| 5 | 174.14 | |||
| 01/07/2025 | 12:03:32.974 | 1 | 174.24 | |
| 1 | 174.24 | |||
| 1 | 174.24 | |||
| 01/07/2025 | 12:02:26.979 | 86 | 174.24 | |
| 86 | 174.24 | |||
| 86 | 174.24 | |||
| 01/07/2025 | 12:02:14.169 | 5 | 174.18 | |
| 5 | 174.18 | |||
| 5 | 174.18 | |||
| 01/07/2025 | 12:01:45.027 | 10 | 174.16 | |
| 10 | 174.16 | |||
| 10 | 174.16 | |||
| 01/07/2025 | 12:01:02.946 | 80 | 174.06 | |
| 80 | 174.06 | |||
| 80 | 174.06 | |||
| 01/07/2025 | 12:00:44.075 | 95 | 174.06 | |
| 95 | 174.06 | |||
| 95 | 174.06 | |||
| 01/07/2025 | 12:00:25.517 | 1 | 174.02 | |
| 1 | 174.02 | |||
| 1 | 174.02 | |||
| 01/07/2025 | 11:59:53.064 | 1 | 173.92 | |
| 1 | 173.92 | |||
| 1 | 173.92 | |||
| 01/07/2025 | 11:57:13.510 | 2 | 173.68 | |
| 2 | 173.68 | |||
| 2 | 173.68 | |||
| 01/07/2025 | 11:57:13.008 | 2 | 173.66 | |
| 2 | 173.66 | |||
| 2 | 173.66 | |||
| 01/07/2025 | 11:56:59.574 | 10 | 173.58 | |
| 10 | 173.58 | |||
| 10 | 173.58 | |||
| 01/07/2025 | 11:55:08.073 | 15 | 173.42 | |
| 15 | 173.42 | |||
| 15 | 173.42 | |||
| 01/07/2025 | 11:55:06.823 | 3 | 173.38 | |
| 3 | 173.38 | |||
| 3 | 173.38 | |||
| 01/07/2025 | 11:54:53.137 | 1 | 173.48 | |
| 1 | 173.48 | |||
| 1 | 173.48 | |||
| 01/07/2025 | 11:53:45.823 | 85 | 173.44 | |
| 85 | 173.44 | |||
| 85 | 173.44 | |||
| 01/07/2025 | 11:53:41.260 | 115 | 173.44 | |
| 115 | 173.44 | |||
| 115 | 173.44 | |||
| 01/07/2025 | 11:52:55.522 | 1 | 173.34 | |
| 1 | 173.34 | |||
| 1 | 173.34 | |||
| 01/07/2025 | 11:52:46.952 | 85 | 173.32 | |
| 85 | 173.32 | |||
| 85 | 173.32 | |||
| 01/07/2025 | 11:51:29.163 | 22 | 173.34 | |
| 22 | 173.34 | |||
| 22 | 173.34 | |||
| 01/07/2025 | 11:51:18.017 | 70 | 173.38 | |
| 70 | 173.38 | |||
| 70 | 173.38 | |||
| 01/07/2025 | 11:51:13.935 | 115 | 173.40 | |
| 115 | 173.40 | |||
| 115 | 173.40 | |||
| 01/07/2025 | 11:51:04.365 | 115 | 173.40 | |
| 115 | 173.40 | |||
| 115 | 173.40 | |||
| 01/07/2025 | 11:51:04.298 | 6 | 173.40 | |
| 6 | 173.40 | |||
| 6 | 173.40 | |||
| 01/07/2025 | 11:49:35.918 | 35 | 173.62 | |
| 35 | 173.62 | |||
| 35 | 173.62 | |||
| 01/07/2025 | 11:46:53.466 | 30 | 173.56 | |
| 30 | 173.56 | |||
| 30 | 173.56 | |||
| 01/07/2025 | 11:46:46.410 | 1 | 173.68 | |
| 1 | 173.68 | |||
| 1 | 173.68 | |||
| 01/07/2025 | 11:46:31.206 | 55 | 173.68 | |
| 55 | 173.68 | |||
| 55 | 173.68 | |||
| 01/07/2025 | 11:46:31.127 | 60 | 173.68 | |
| 60 | 173.68 | |||
| 60 | 173.68 | |||
| 01/07/2025 | 11:46:24.453 | 30 | 173.78 | |
| 30 | 173.78 | |||
| 30 | 173.78 | |||
| 01/07/2025 | 11:44:14.224 | 30 | 173.84 | |
| 30 | 173.84 | |||
| 30 | 173.84 | |||
| 01/07/2025 | 11:43:49.852 | 21 | 173.90 | |
| 21 | 173.90 | |||
| 21 | 173.90 | |||
| 01/07/2025 | 11:43:46.519 | 115 | 173.90 | |
| 115 | 173.90 | |||
| 115 | 173.90 | |||
| 01/07/2025 | 11:43:16.954 | 1 | 173.92 | |
| 1 | 173.92 | |||
| 1 | 173.92 | |||
| 01/07/2025 | 11:42:22.680 | 10 | 174.02 | |
| 10 | 174.02 | |||
| 10 | 174.02 | |||
| 01/07/2025 | 11:42:15.891 | 1 | 174.00 | |
| 1 | 174.00 | |||
| 1 | 174.00 | |||
| 01/07/2025 | 11:41:39.287 | 7 | 174.08 | |
| 7 | 174.08 | |||
| 7 | 174.08 | |||
| 01/07/2025 | 11:41:27.495 | 1 | 174.10 | |
| 1 | 174.10 | |||
| 1 | 174.10 | |||
| 01/07/2025 | 11:41:21.804 | 9 | 174.04 | |
| 9 | 174.04 | |||
| 9 | 174.04 | |||
| 01/07/2025 | 11:41:05.259 | 1 | 174.08 | |
| 1 | 174.08 | |||
| 1 | 174.08 | |||
| 01/07/2025 | 11:40:07.331 | 10 | 174.10 | |
| 10 | 174.10 | |||
| 10 | 174.10 | |||
| 01/07/2025 | 11:39:57.444 | 6 | 174.12 | |
| 6 | 174.12 | |||
| 6 | 174.12 | |||
| 01/07/2025 | 11:39:02.018 | 26 | 174.08 | |
| 26 | 174.08 | |||
| 26 | 174.08 | |||
| 01/07/2025 | 11:36:35.716 | 1 | 173.98 | |
| 1 | 173.98 | |||
| 1 | 173.98 | |||
| 01/07/2025 | 11:36:26.973 | 30 | 173.96 | |
| 30 | 173.96 | |||
| 30 | 173.96 | |||
| 01/07/2025 | 11:34:48.178 | 85 | 173.80 | |
| 85 | 173.80 | |||
| 85 | 173.80 | |||
| 01/07/2025 | 11:34:43.424 | 115 | 173.80 | |
| 115 | 173.80 | |||
| 115 | 173.80 | |||
| 01/07/2025 | 11:33:24.658 | 115 | 173.90 | |
| 115 | 173.90 | |||
| 115 | 173.90 | |||
| 01/07/2025 | 11:32:42.882 | 100 | 173.94 | |
| 100 | 173.94 | |||
| 100 | 173.94 | |||
| 01/07/2025 | 11:31:29.990 | 83 | 174.00 | |
| 1 | 174.00 | |||
| 73 | 174.00 | |||
| 2 | 174.00 | |||
| 10 | 174.00 | |||
| 60 | 174.00 | |||
| 20 | 174.00 | |||
| 01/07/2025 | 11:31:14.028 | 58 | 174.00 | |
| 15 | 174.00 | |||
| 1 | 174.00 | |||
| 58 | 174.00 | |||
| 20 | 174.00 | |||
| 22 | 174.00 | |||
| 01/07/2025 | 11:30:57.741 | 40 | 174.02 | |
| 40 | 174.02 | |||
| 40 | 174.02 | |||
| 01/07/2025 | 11:30:57.158 | 50 | 174.04 | |
| 50 | 174.04 | |||
| 50 | 174.04 | |||
| 01/07/2025 | 11:30:20.270 | 10 | 174.08 | |
| 10 | 174.08 | |||
| 10 | 174.08 | |||
| 01/07/2025 | 11:30:13.390 | 20 | 174.14 | |
| 20 | 174.14 | |||
| 20 | 174.14 | |||
| 01/07/2025 | 11:28:37.432 | 11 | 174.20 | |
| 11 | 174.20 | |||
| 11 | 174.20 | |||
| 01/07/2025 | 11:27:18.025 | 24 | 174.18 | |
| 24 | 174.18 | |||
| 24 | 174.18 | |||
| 01/07/2025 | 11:26:09.383 | 39 | 174.32 | |
| 39 | 174.32 | |||
| 39 | 174.32 | |||
| 01/07/2025 | 11:26:09.287 | 70 | 174.32 | |
| 70 | 174.32 | |||
| 70 | 174.32 | |||
| 01/07/2025 | 11:26:09.146 | 60 | 174.32 | |
| 60 | 174.32 | |||
| 60 | 174.32 | |||
| 01/07/2025 | 11:25:44.691 | 100 | 174.32 | |
| 100 | 174.32 | |||
| 100 | 174.32 | |||
| 01/07/2025 | 11:25:18.854 | 20 | 174.34 | |
| 20 | 174.34 | |||
| 20 | 174.34 | |||
| 01/07/2025 | 11:24:32.777 | 40 | 174.32 | |
| 40 | 174.32 | |||
| 40 | 174.32 | |||
| 01/07/2025 | 11:23:51.752 | 1 | 174.22 | |
| 1 | 174.22 | |||
| 1 | 174.22 | |||
| 01/07/2025 | 11:22:57.443 | 1 | 174.40 | |
| 1 | 174.40 | |||
| 1 | 174.40 | |||
| 01/07/2025 | 11:22:34.968 | 114 | 174.50 | |
| 114 | 174.50 | |||
| 114 | 174.50 | |||
| 01/07/2025 | 11:22:25.749 | 115 | 174.50 | |
| 115 | 174.50 | |||
| 115 | 174.50 | |||
| 01/07/2025 | 11:21:45.505 | 2 | 174.54 | |
| 2 | 174.54 | |||
| 2 | 174.54 | |||
| 01/07/2025 | 11:21:42.318 | 20 | 174.54 | |
| 20 | 174.54 | |||
| 20 | 174.54 | |||
| 01/07/2025 | 11:18:30.853 | 48 | 174.46 | |
| 48 | 174.46 | |||
| 48 | 174.46 | |||
| 01/07/2025 | 11:18:24.311 | 3 | 174.42 | |
| 3 | 174.42 | |||
| 3 | 174.42 | |||
| 01/07/2025 | 11:17:49.008 | 1 | 174.46 | |
| 1 | 174.46 | |||
| 1 | 174.46 | |||
| 01/07/2025 | 11:17:29.994 | 1 | 174.46 | |
| 1 | 174.46 | |||
| 1 | 174.46 | |||
| 01/07/2025 | 11:16:46.607 | 5 | 174.34 | |
| 5 | 174.34 | |||
| 5 | 174.34 | |||
| 01/07/2025 | 11:16:38.183 | 1 | 174.36 | |
| 1 | 174.36 | |||
| 1 | 174.36 | |||
| 01/07/2025 | 11:15:49.245 | 50 | 174.36 | |
| 50 | 174.36 | |||
| 50 | 174.36 | |||
| 01/07/2025 | 11:15:48.789 | 1 | 174.34 | |
| 1 | 174.34 | |||
| 1 | 174.34 | |||
| 01/07/2025 | 11:15:22.184 | 30 | 174.30 | |
| 30 | 174.30 | |||
| 30 | 174.30 | |||
| 01/07/2025 | 11:14:12.573 | 60 | 174.36 | |
| 60 | 174.36 | |||
| 60 | 174.36 | |||
| 01/07/2025 | 11:14:00.648 | 2 | 174.38 | |
| 2 | 174.38 | |||
| 2 | 174.38 | |||
| 01/07/2025 | 11:12:56.794 | 5 | 174.40 | |
| 5 | 174.40 | |||
| 5 | 174.40 | |||
| 01/07/2025 | 11:12:24.203 | 7 | 174.40 | |
| 2 | 174.40 | |||
| 7 | 174.40 | |||
| 5 | 174.40 | |||
| 01/07/2025 | 11:10:52.683 | 4 | 174.48 | |
| 4 | 174.48 | |||
| 4 | 174.48 | |||
| 01/07/2025 | 11:10:50.293 | 15 | 174.54 | |
| 15 | 174.54 | |||
| 15 | 174.54 | |||
| 01/07/2025 | 11:10:45.741 | 1 | 174.48 | |
| 1 | 174.48 | |||
| 1 | 174.48 | |||
| 01/07/2025 | 11:08:38.314 | 2 | 174.66 | |
| 2 | 174.66 | |||
| 2 | 174.66 | |||
| 01/07/2025 | 11:07:58.145 | 20 | 174.64 | |
| 20 | 174.64 | |||
| 20 | 174.64 | |||
| 01/07/2025 | 11:07:05.562 | 3 | 174.70 | |
| 3 | 174.70 | |||
| 3 | 174.70 | |||
| 01/07/2025 | 11:05:41.685 | 1 | 174.72 | |
| 1 | 174.72 | |||
| 1 | 174.72 | |||
| 01/07/2025 | 11:05:24.041 | 60 | 174.76 | |
| 60 | 174.76 | |||
| 60 | 174.76 | |||
| 01/07/2025 | 11:02:45.287 | 8 | 174.78 | |
| 8 | 174.78 | |||
| 8 | 174.78 | |||
| 01/07/2025 | 11:02:44.989 | 59 | 174.82 | |
| 59 | 174.82 | |||
| 59 | 174.82 | |||
| 01/07/2025 | 11:00:27.300 | 1 | 175.04 | |
| 1 | 175.04 | |||
| 1 | 175.04 | |||
| 01/07/2025 | 11:00:22.246 | 100 | 175.00 | |
| 100 | 175.00 | |||
| 100 | 175.00 | |||
| 01/07/2025 | 10:59:06.603 | 60 | 174.96 | |
| 60 | 174.96 | |||
| 60 | 174.96 | |||
| 01/07/2025 | 10:57:09.526 | 30 | 174.82 | |
| 30 | 174.82 | |||
| 30 | 174.82 | |||
| 01/07/2025 | 10:55:55.004 | 1 | 174.82 | |
| 1 | 174.82 | |||
| 1 | 174.82 | |||
| 01/07/2025 | 10:55:35.702 | 2 | 174.82 | |
| 2 | 174.82 | |||
| 2 | 174.82 | |||
| 01/07/2025 | 10:55:13.736 | 50 | 174.80 | |
| 50 | 174.80 | |||
| 50 | 174.80 | |||
| 01/07/2025 | 10:55:03.509 | 1 | 174.84 | |
| 1 | 174.84 | |||
| 1 | 174.84 | |||
| 01/07/2025 | 10:53:57.034 | 1 | 175.00 | |
| 1 | 175.00 | |||
| 1 | 175.00 | |||
| 01/07/2025 | 10:53:55.442 | 28 | 175.00 | |
| 28 | 175.00 | |||
| 28 | 175.00 | |||
| 01/07/2025 | 10:53:19.501 | 3 | 174.90 | |
| 3 | 174.90 | |||
| 3 | 174.90 | |||
| 01/07/2025 | 10:53:17.079 | 147 | 175.06 | |
| 147 | 175.06 | |||
| 147 | 175.06 | |||
| 01/07/2025 | 10:52:47.519 | 1 | 175.04 | |
| 1 | 175.04 | |||
| 1 | 175.04 | |||
| 01/07/2025 | 10:52:16.844 | 1 | 175.04 | |
| 1 | 175.04 | |||
| 1 | 175.04 | |||
| 01/07/2025 | 10:51:57.801 | 6 | 174.98 | |
| 6 | 174.98 | |||
| 6 | 174.98 | |||
| 01/07/2025 | 10:50:18.851 | 10 | 174.92 | |
| 10 | 174.92 | |||
| 10 | 174.92 | |||
| 01/07/2025 | 10:49:18.955 | 1 | 174.80 | |
| 1 | 174.80 | |||
| 1 | 174.80 | |||
| 01/07/2025 | 10:49:02.157 | 3 | 174.76 | |
| 3 | 174.76 | |||
| 3 | 174.76 | |||
| 01/07/2025 | 10:48:51.601 | 1 | 174.80 | |
| 1 | 174.80 | |||
| 1 | 174.80 | |||
| 01/07/2025 | 10:47:36.462 | 58 | 174.72 | |
| 58 | 174.72 | |||
| 58 | 174.72 | |||
| 01/07/2025 | 10:47:32.753 | 20 | 174.68 | |
| 20 | 174.68 | |||
| 20 | 174.68 | |||
| 01/07/2025 | 10:46:21.798 | 25 | 174.64 | |
| 25 | 174.64 | |||
| 25 | 174.64 | |||
| 01/07/2025 | 10:45:08.228 | 18 | 174.64 | |
| 18 | 174.64 | |||
| 18 | 174.64 | |||
| 01/07/2025 | 10:45:01.987 | 1 | 174.60 | |
| 1 | 174.60 | |||
| 1 | 174.60 | |||
| 01/07/2025 | 10:44:33.322 | 8 | 174.54 | |
| 8 | 174.54 | |||
| 8 | 174.54 | |||
| 01/07/2025 | 10:43:53.106 | 1 | 174.54 | |
| 1 | 174.54 | |||
| 1 | 174.54 | |||
| 01/07/2025 | 10:43:08.023 | 1 | 174.60 | |
| 1 | 174.60 | |||
| 1 | 174.60 | |||
| 01/07/2025 | 10:42:55.723 | 10 | 174.70 | |
| 10 | 174.70 | |||
| 10 | 174.70 | |||
| 01/07/2025 | 10:40:49.076 | 10 | 174.72 | |
| 10 | 174.72 | |||
| 10 | 174.72 | |||
| 01/07/2025 | 10:40:05.757 | 29 | 174.76 | |
| 29 | 174.76 | |||
| 29 | 174.76 | |||
| 01/07/2025 | 10:39:57.290 | 15 | 174.74 | |
| 15 | 174.74 | |||
| 15 | 174.74 | |||
| 01/07/2025 | 10:39:40.224 | 70 | 174.80 | |
| 70 | 174.80 | |||
| 70 | 174.80 | |||
| 01/07/2025 | 10:39:03.361 | 6 | 174.70 | |
| 6 | 174.70 | |||
| 6 | 174.70 | |||
| 01/07/2025 | 10:38:09.022 | 57 | 174.72 | |
| 57 | 174.72 | |||
| 57 | 174.72 | |||
| 01/07/2025 | 10:36:45.583 | 3 | 174.74 | |
| 3 | 174.74 | |||
| 3 | 174.74 | |||
| 01/07/2025 | 10:36:25.809 | 1 | 174.74 | |
| 1 | 174.74 | |||
| 1 | 174.74 | |||
| 01/07/2025 | 10:35:38.488 | 60 | 174.68 | |
| 60 | 174.68 | |||
| 60 | 174.68 | |||
| 01/07/2025 | 10:33:43.723 | 15 | 174.62 | |
| 15 | 174.62 | |||
| 15 | 174.62 | |||
| 01/07/2025 | 10:32:51.216 | 42 | 174.64 | |
| 42 | 174.64 | |||
| 42 | 174.64 | |||
| 01/07/2025 | 10:32:51.089 | 63 | 174.64 | |
| 3 | 174.64 | |||
| 60 | 174.64 | |||
| 63 | 174.64 | |||
| 01/07/2025 | 10:32:41.549 | 95 | 174.64 | |
| 95 | 174.64 | |||
| 95 | 174.64 | |||
| 01/07/2025 | 10:32:32.499 | 5 | 174.68 | |
| 5 | 174.68 | |||
| 5 | 174.68 | |||
| 01/07/2025 | 10:32:07.498 | 1 | 174.68 | |
| 1 | 174.68 | |||
| 1 | 174.68 | |||
| 01/07/2025 | 10:31:48.145 | 32 | 174.66 | |
| 32 | 174.66 | |||
| 32 | 174.66 | |||
| 01/07/2025 | 10:31:16.888 | 6 | 174.72 | |
| 6 | 174.72 | |||
| 6 | 174.72 | |||
| 01/07/2025 | 10:30:45.758 | 19 | 174.70 | |
| 19 | 174.70 | |||
| 19 | 174.70 | |||
| 01/07/2025 | 10:29:50.846 | 1 | 174.68 | |
| 1 | 174.68 | |||
| 1 | 174.68 | |||
| 01/07/2025 | 10:29:23.399 | 3 | 174.62 | |
| 3 | 174.62 | |||
| 3 | 174.62 | |||
| 01/07/2025 | 10:27:53.151 | 1 | 174.66 | |
| 1 | 174.66 | |||
| 1 | 174.66 | |||
| 01/07/2025 | 10:27:13.780 | 10 | 174.62 | |
| 10 | 174.62 | |||
| 10 | 174.62 | |||
| 01/07/2025 | 10:27:06.461 | 1 | 174.62 | |
| 1 | 174.62 | |||
| 1 | 174.62 | |||
| 01/07/2025 | 10:24:38.238 | 7 | 174.46 | |
| 7 | 174.46 | |||
| 7 | 174.46 | |||
| 01/07/2025 | 10:24:37.470 | 36 | 174.46 | |
| 36 | 174.46 | |||
| 36 | 174.46 | |||
| 01/07/2025 | 10:23:44.255 | 10 | 174.46 | |
| 10 | 174.46 | |||
| 10 | 174.46 | |||
| 01/07/2025 | 10:23:40.740 | 30 | 174.46 | |
| 30 | 174.46 | |||
| 30 | 174.46 | |||
| 01/07/2025 | 10:22:53.246 | 115 | 174.42 | |
| 115 | 174.42 | |||
| 115 | 174.42 | |||
| 01/07/2025 | 10:22:29.000 | 5 | 174.32 | |
| 5 | 174.32 | |||
| 5 | 174.32 | |||
| 01/07/2025 | 10:21:56.460 | 25 | 174.42 | |
| 25 | 174.42 | |||
| 25 | 174.42 | |||
| 01/07/2025 | 10:21:23.609 | 65 | 174.40 | |
| 65 | 174.40 | |||
| 65 | 174.40 | |||
| 01/07/2025 | 10:21:12.008 | 2 | 174.34 | |
| 2 | 174.34 | |||
| 2 | 174.34 | |||
| 01/07/2025 | 10:19:25.214 | 1 | 174.34 | |
| 1 | 174.34 | |||
| 1 | 174.34 | |||
| 01/07/2025 | 10:18:58.943 | 81 | 174.42 | |
| 81 | 174.42 | |||
| 81 | 174.42 | |||
| 01/07/2025 | 10:18:34.637 | 11 | 174.36 | |
| 11 | 174.36 | |||
| 11 | 174.36 | |||
| 01/07/2025 | 10:17:31.712 | 1 | 174.28 | |
| 1 | 174.28 | |||
| 1 | 174.28 | |||
| 01/07/2025 | 10:17:31.003 | 4 | 174.26 | |
| 4 | 174.26 | |||
| 4 | 174.26 | |||
| 01/07/2025 | 10:17:29.029 | 1 | 174.26 | |
| 1 | 174.26 | |||
| 1 | 174.26 | |||
| 01/07/2025 | 10:16:31.653 | 50 | 174.38 | |
| 50 | 174.38 | |||
| 50 | 174.38 | |||
| 01/07/2025 | 10:13:40.644 | 6 | 174.34 | |
| 6 | 174.34 | |||
| 6 | 174.34 | |||
| 01/07/2025 | 10:12:51.452 | 3 | 174.40 | |
| 3 | 174.40 | |||
| 3 | 174.40 | |||
| 01/07/2025 | 10:12:37.101 | 15 | 174.38 | |
| 15 | 174.38 | |||
| 15 | 174.38 | |||
| 01/07/2025 | 10:12:29.614 | 1 | 174.44 | |
| 1 | 174.44 | |||
| 1 | 174.44 | |||
| 01/07/2025 | 10:11:32.166 | 14 | 174.72 | |
| 14 | 174.72 | |||
| 14 | 174.72 | |||
| 01/07/2025 | 10:09:40.273 | 3 | 174.64 | |
| 3 | 174.64 | |||
| 3 | 174.64 | |||
| 01/07/2025 | 10:09:32.584 | 9 | 174.56 | |
| 9 | 174.56 | |||
| 9 | 174.56 | |||
| 01/07/2025 | 10:08:37.175 | 3 | 174.48 | |
| 3 | 174.48 | |||
| 3 | 174.48 | |||
| 01/07/2025 | 10:08:26.312 | 13 | 174.46 | |
| 13 | 174.46 | |||
| 13 | 174.46 | |||
| 01/07/2025 | 10:07:31.294 | 15 | 174.42 | |
| 15 | 174.42 | |||
| 15 | 174.42 | |||
| 01/07/2025 | 10:05:51.216 | 15 | 174.32 | |
| 15 | 174.32 | |||
| 15 | 174.32 | |||
| 01/07/2025 | 10:05:51.150 | 30 | 174.32 | |
| 30 | 174.32 | |||
| 30 | 174.32 | |||
| 01/07/2025 | 10:05:20.002 | 30 | 174.38 | |
| 30 | 174.38 | |||
| 30 | 174.38 | |||
| 01/07/2025 | 10:05:19.896 | 65 | 174.38 | |
| 65 | 174.38 | |||
| 65 | 174.38 | |||
| 01/07/2025 | 10:05:08.670 | 56 | 174.38 | |
| 56 | 174.38 | |||
| 56 | 174.38 | |||
| 01/07/2025 | 10:04:38.523 | 12 | 174.46 | |
| 12 | 174.46 | |||
| 12 | 174.46 | |||
| 01/07/2025 | 10:03:57.922 | 60 | 174.64 | |
| 60 | 174.64 | |||
| 60 | 174.64 | |||
| 01/07/2025 | 10:03:43.401 | 1 | 174.64 | |
| 1 | 174.64 | |||
| 1 | 174.64 | |||
| 01/07/2025 | 10:03:09.243 | 25 | 174.60 | |
| 25 | 174.60 | |||
| 25 | 174.60 | |||
| 01/07/2025 | 10:03:01.468 | 2 | 174.56 | |
| 2 | 174.56 | |||
| 2 | 174.56 | |||
| 01/07/2025 | 10:02:52.295 | 60 | 174.56 | |
| 60 | 174.56 | |||
| 60 | 174.56 | |||
| 01/07/2025 | 10:02:49.843 | 60 | 174.76 | |
| 60 | 174.76 | |||
| 60 | 174.76 | |||
| 01/07/2025 | 10:02:24.584 | 60 | 174.76 | |
| 60 | 174.76 | |||
| 60 | 174.76 | |||
| 01/07/2025 | 10:00:19.139 | 3 | 174.96 | |
| 3 | 174.96 | |||
| 3 | 174.96 | |||
| 01/07/2025 | 10:00:07.229 | 39 | 174.98 | |
| 39 | 174.98 | |||
| 39 | 174.98 | |||
| 01/07/2025 | 10:00:02.088 | 601 | 174.98 | |
| 1 | 174.98 | |||
| 600 | 174.98 | |||
| 601 | 174.98 | |||
| 01/07/2025 | 09:59:48.577 | 60 | 174.96 | |
| 60 | 174.96 | |||
| 60 | 174.96 | |||
| 01/07/2025 | 09:59:18.272 | 2 | 174.98 | |
| 2 | 174.98 | |||
| 2 | 174.98 | |||
| 01/07/2025 | 09:58:07.794 | 100 | 174.94 | |
| 100 | 174.94 | |||
| 100 | 174.94 | |||
| 01/07/2025 | 09:57:59.907 | 1 | 174.88 | |
| 1 | 174.88 | |||
| 1 | 174.88 | |||
| 01/07/2025 | 09:57:35.240 | 3 | 174.80 | |
| 3 | 174.80 | |||
| 3 | 174.80 | |||
| 01/07/2025 | 09:57:16.630 | 1 | 174.86 | |
| 1 | 174.86 | |||
| 1 | 174.86 | |||
| 01/07/2025 | 09:56:42.006 | 16 | 174.82 | |
| 16 | 174.82 | |||
| 16 | 174.82 | |||
| 01/07/2025 | 09:55:54.038 | 1 | 174.86 | |
| 1 | 174.86 | |||
| 1 | 174.86 | |||
| 01/07/2025 | 09:54:29.231 | 1 | 174.94 | |
| 1 | 174.94 | |||
| 1 | 174.94 | |||
| 01/07/2025 | 09:54:04.297 | 33 | 174.90 | |
| 33 | 174.90 | |||
| 33 | 174.90 | |||
| 01/07/2025 | 09:53:30.886 | 1 | 174.82 | |
| 1 | 174.82 | |||
| 1 | 174.82 | |||
| 01/07/2025 | 09:53:20.466 | 27 | 174.80 | |
| 27 | 174.80 | |||
| 27 | 174.80 | |||
| 01/07/2025 | 09:53:11.314 | 6 | 174.82 | |
| 6 | 174.82 | |||
| 6 | 174.82 | |||
| 01/07/2025 | 09:52:43.546 | 60 | 174.82 | |
| 60 | 174.82 | |||
| 60 | 174.82 | |||
| 01/07/2025 | 09:50:46.260 | 9 | 174.88 | |
| 9 | 174.88 | |||
| 9 | 174.88 | |||
| 01/07/2025 | 09:50:45.989 | 50 | 174.88 | |
| 50 | 174.88 | |||
| 50 | 174.88 | |||
| 01/07/2025 | 09:50:25.611 | 10 | 174.74 | |
| 10 | 174.74 | |||
| 10 | 174.74 | |||
| 01/07/2025 | 09:50:11.600 | 5 | 174.66 | |
| 5 | 174.66 | |||
| 5 | 174.66 | |||
| 01/07/2025 | 09:50:08.751 | 15 | 174.66 | |
| 15 | 174.66 | |||
| 15 | 174.66 | |||
| 01/07/2025 | 09:49:02.307 | 80 | 174.74 | |
| 80 | 174.74 | |||
| 80 | 174.74 | |||
| 01/07/2025 | 09:48:38.436 | 10 | 174.74 | |
| 10 | 174.74 | |||
| 10 | 174.74 | |||
| 01/07/2025 | 09:48:29.781 | 1 | 174.78 | |
| 1 | 174.78 | |||
| 1 | 174.78 | |||
| 01/07/2025 | 09:47:21.747 | 6 | 174.60 | |
| 6 | 174.60 | |||
| 6 | 174.60 | |||
| 01/07/2025 | 09:46:23.743 | 6 | 174.84 | |
| 6 | 174.84 | |||
| 6 | 174.84 | |||
| 01/07/2025 | 09:46:09.650 | 11 | 174.80 | |
| 11 | 174.80 | |||
| 11 | 174.80 | |||
| 01/07/2025 | 09:45:49.670 | 25 | 174.78 | |
| 25 | 174.78 | |||
| 25 | 174.78 | |||
| 01/07/2025 | 09:45:46.999 | 200 | 174.70 | |
| 200 | 174.70 | |||
| 200 | 174.70 | |||
| 01/07/2025 | 09:45:42.055 | 85 | 174.70 | |
| 85 | 174.70 | |||
| 85 | 174.70 | |||
| 01/07/2025 | 09:45:41.949 | 115 | 174.70 | |
| 115 | 174.70 | |||
| 115 | 174.70 | |||
| 01/07/2025 | 09:45:32.910 | 1 611 | 174.70 | |
| 29 | 174.70 | |||
| 15 | 174.70 | |||
| 250 | 174.70 | |||
| 10 | 174.70 | |||
| 2 | 174.70 | |||
| 500 | 174.70 | |||
| 12 | 174.70 | |||
| 100 | 174.70 | |||
| 50 | 174.70 | |||
| 11 | 174.70 | |||
| 30 | 174.70 | |||
| 87 | 174.70 | |||
| 10 | 174.70 | |||
| 45 | 174.70 | |||
| 60 | 174.70 | |||
| 1 451 | 174.70 | |||
| 10 | 174.70 | |||
| 100 | 174.70 | |||
| 100 | 174.70 | |||
| 18 | 174.70 | |||
| 329 | 174.70 | |||
| 3 | 174.70 | |||
| 01/07/2025 | 09:44:48.523 | 321 | 175.00 | |
| 20 | 175.00 | |||
| 60 | 175.00 | |||
| 30 | 175.00 | |||
| 20 | 175.00 | |||
| 50 | 175.00 | |||
| 10 | 175.00 | |||
| 6 | 175.00 | |||
| 40 | 175.00 | |||
| 115 | 175.00 | |||
| 200 | 175.00 | |||
| 91 | 175.00 | |||
| 01/07/2025 | 09:44:48.460 | 5 | 175.00 | |
| 5 | 175.00 | |||
| 5 | 175.00 | |||
| 01/07/2025 | 09:42:38.545 | 35 | 175.12 | |
| 35 | 175.12 | |||
| 35 | 175.12 | |||
| 01/07/2025 | 09:42:28.573 | 1 | 175.14 | |
| 1 | 175.14 | |||
| 1 | 175.14 | |||
| 01/07/2025 | 09:41:56.029 | 50 | 175.10 | |
| 50 | 175.10 | |||
| 50 | 175.10 | |||
| 01/07/2025 | 09:41:39.281 | 19 | 175.10 | |
| 19 | 175.10 | |||
| 19 | 175.10 | |||
| 01/07/2025 | 09:40:41.479 | 5 | 175.08 | |
| 5 | 175.08 | |||
| 5 | 175.08 | |||
| 01/07/2025 | 09:40:41.448 | 3 | 175.08 | |
| 3 | 175.08 | |||
| 3 | 175.08 | |||
| 01/07/2025 | 09:40:35.742 | 2 | 175.10 | |
| 1 | 175.10 | |||
| 1 | 175.10 | |||
| 2 | 175.10 | |||
| 01/07/2025 | 09:40:28.945 | 145 | 175.10 | |
| 115 | 175.10 | |||
| 30 | 175.10 | |||
| 145 | 175.10 | |||
| 01/07/2025 | 09:40:06.598 | 25 | 175.22 | |
| 25 | 175.22 | |||
| 25 | 175.22 | |||
| 01/07/2025 | 09:39:42.186 | 1 | 175.24 | |
| 1 | 175.24 | |||
| 1 | 175.24 | |||
| 01/07/2025 | 09:39:05.108 | 40 | 175.24 | |
| 40 | 175.24 | |||
| 40 | 175.24 | |||
| 01/07/2025 | 09:38:57.586 | 60 | 175.24 | |
| 60 | 175.24 | |||
| 60 | 175.24 | |||
| 01/07/2025 | 09:38:31.641 | 60 | 175.16 | |
| 60 | 175.16 | |||
| 60 | 175.16 | |||
| 01/07/2025 | 09:38:09.005 | 6 | 175.14 | |
| 6 | 175.14 | |||
| 6 | 175.14 | |||
| 01/07/2025 | 09:37:51.655 | 62 | 175.26 | |
| 62 | 175.26 | |||
| 62 | 175.26 | |||
| 01/07/2025 | 09:37:34.174 | 1 | 175.30 | |
| 1 | 175.30 | |||
| 1 | 175.30 | |||
| 01/07/2025 | 09:37:03.643 | 60 | 175.32 | |
| 60 | 175.32 | |||
| 60 | 175.32 | |||
| 01/07/2025 | 09:36:52.185 | 1 | 175.36 | |
| 1 | 175.36 | |||
| 1 | 175.36 | |||
| 01/07/2025 | 09:36:39.051 | 10 | 175.30 | |
| 10 | 175.30 | |||
| 10 | 175.30 | |||
| 01/07/2025 | 09:36:32.279 | 25 | 175.28 | |
| 25 | 175.28 | |||
| 25 | 175.28 | |||
| 01/07/2025 | 09:36:32.125 | 60 | 175.28 | |
| 60 | 175.28 | |||
| 60 | 175.28 | |||
| 01/07/2025 | 09:36:23.890 | 115 | 175.28 | |
| 115 | 175.28 | |||
| 115 | 175.28 | |||
| 01/07/2025 | 09:36:22.687 | 10 | 175.28 | |
| 10 | 175.28 | |||
| 10 | 175.28 | |||
| 01/07/2025 | 09:36:00.768 | 1 | 175.32 | |
| 1 | 175.32 | |||
| 1 | 175.32 | |||
| 01/07/2025 | 09:34:40.789 | 9 | 175.24 | |
| 9 | 175.24 | |||
| 9 | 175.24 | |||
| 01/07/2025 | 09:34:19.780 | 3 | 175.32 | |
| 3 | 175.32 | |||
| 3 | 175.32 | |||
| 01/07/2025 | 09:34:17.661 | 10 | 175.34 | |
| 10 | 175.34 | |||
| 10 | 175.34 | |||
| 01/07/2025 | 09:34:04.911 | 1 | 175.38 | |
| 1 | 175.38 | |||
| 1 | 175.38 | |||
| 01/07/2025 | 09:33:49.783 | 1 | 175.38 | |
| 1 | 175.38 | |||
| 1 | 175.38 | |||
| 01/07/2025 | 09:33:13.687 | 47 | 175.58 | |
| 47 | 175.58 | |||
| 47 | 175.58 | |||
| 01/07/2025 | 09:32:36.249 | 1 | 175.62 | |
| 1 | 175.62 | |||
| 1 | 175.62 | |||
| 01/07/2025 | 09:31:34.014 | 17 | 175.28 | |
| 17 | 175.28 | |||
| 17 | 175.28 | |||
| 01/07/2025 | 09:31:15.459 | 1 | 175.40 | |
| 1 | 175.40 | |||
| 1 | 175.40 | |||
| 01/07/2025 | 09:31:06.487 | 15 | 175.36 | |
| 15 | 175.36 | |||
| 15 | 175.36 | |||
| 01/07/2025 | 09:31:06.126 | 73 | 175.34 | |
| 73 | 175.34 | |||
| 73 | 175.34 | |||
| 01/07/2025 | 09:30:28.822 | 7 | 175.60 | |
| 7 | 175.60 | |||
| 7 | 175.60 | |||
| 01/07/2025 | 09:30:19.470 | 73 | 175.62 | |
| 73 | 175.62 | |||
| 73 | 175.62 | |||
| 01/07/2025 | 09:30:15.102 | 1 | 175.62 | |
| 1 | 175.62 | |||
| 1 | 175.62 | |||
| 01/07/2025 | 09:30:11.983 | 1 | 175.68 | |
| 1 | 175.68 | |||
| 1 | 175.68 | |||
| 01/07/2025 | 09:30:01.923 | 2 | 175.52 | |
| 2 | 175.52 | |||
| 2 | 175.52 | |||
| 01/07/2025 | 09:29:55.788 | 3 | 175.48 | |
| 3 | 175.48 | |||
| 3 | 175.48 | |||
| 01/07/2025 | 09:29:30.694 | 110 | 175.46 | |
| 110 | 175.46 | |||
| 40 | 175.46 | |||
| 69 | 175.46 | |||
| 1 | 175.46 | |||
| 01/07/2025 | 09:29:30.526 | 60 | 175.46 | |
| 60 | 175.46 | |||
| 60 | 175.46 | |||
| 01/07/2025 | 09:29:26.297 | 115 | 175.46 | |
| 115 | 175.46 | |||
| 115 | 175.46 | |||
| 01/07/2025 | 09:29:12.940 | 1 | 175.54 | |
| 1 | 175.54 | |||
| 1 | 175.54 | |||
| 01/07/2025 | 09:27:02.490 | 1 | 175.64 | |
| 1 | 175.64 | |||
| 1 | 175.64 | |||
| 01/07/2025 | 09:26:47.414 | 15 | 175.74 | |
| 15 | 175.74 | |||
| 15 | 175.74 | |||
| 01/07/2025 | 09:26:08.722 | 1 | 175.70 | |
| 1 | 175.70 | |||
| 1 | 175.70 | |||
| 01/07/2025 | 09:25:44.868 | 30 | 175.58 | |
| 30 | 175.58 | |||
| 30 | 175.58 | |||
| 01/07/2025 | 09:25:42.850 | 15 | 175.62 | |
| 15 | 175.62 | |||
| 15 | 175.62 | |||
| 01/07/2025 | 09:24:40.211 | 1 | 175.60 | |
| 1 | 175.60 | |||
| 1 | 175.60 | |||
| 01/07/2025 | 09:24:29.140 | 3 | 175.54 | |
| 3 | 175.54 | |||
| 3 | 175.54 | |||
| 01/07/2025 | 09:24:20.691 | 4 | 175.54 | |
| 4 | 175.54 | |||
| 4 | 175.54 | |||
| 01/07/2025 | 09:24:12.141 | 1 | 175.60 | |
| 1 | 175.60 | |||
| 1 | 175.60 | |||
| 01/07/2025 | 09:24:05.434 | 100 | 175.58 | |
| 100 | 175.58 | |||
| 100 | 175.58 | |||
| 01/07/2025 | 09:24:05.392 | 6 | 175.58 | |
| 6 | 175.58 | |||
| 6 | 175.58 | |||
| 01/07/2025 | 09:21:09.634 | 10 | 175.64 | |
| 10 | 175.64 | |||
| 10 | 175.64 | |||
| 01/07/2025 | 09:21:05.418 | 115 | 175.64 | |
| 115 | 175.64 | |||
| 115 | 175.64 | |||
| 01/07/2025 | 09:20:44.687 | 115 | 175.64 | |
| 115 | 175.64 | |||
| 115 | 175.64 | |||
| 01/07/2025 | 09:20:39.498 | 5 | 175.78 | |
| 5 | 175.78 | |||
| 5 | 175.78 | |||
| 01/07/2025 | 09:19:55.060 | 75 | 175.72 | |
| 75 | 175.72 | |||
| 75 | 175.72 | |||
| 01/07/2025 | 09:19:54.982 | 49 | 175.72 | |
| 49 | 175.72 | |||
| 39 | 175.72 | |||
| 10 | 175.72 | |||
| 01/07/2025 | 09:19:23.480 | 60 | 175.86 | |
| 60 | 175.86 | |||
| 60 | 175.86 | |||
| 01/07/2025 | 09:19:23.269 | 6 | 175.86 | |
| 6 | 175.86 | |||
| 6 | 175.86 | |||
| 01/07/2025 | 09:19:05.060 | 85 | 175.82 | |
| 85 | 175.82 | |||
| 85 | 175.82 | |||
| 01/07/2025 | 09:19:03.462 | 235 | 175.80 | |
| 100 | 175.80 | |||
| 135 | 175.80 | |||
| 235 | 175.80 | |||
| 01/07/2025 | 09:18:41.095 | 65 | 175.96 | |
| 65 | 175.96 | |||
| 65 | 175.96 | |||
| 01/07/2025 | 09:18:09.633 | 10 | 175.90 | |
| 10 | 175.90 | |||
| 10 | 175.90 | |||
| 01/07/2025 | 09:18:09.385 | 34 | 176.00 | |
| 4 | 176.00 | |||
| 34 | 176.00 | |||
| 30 | 176.00 | |||
| 01/07/2025 | 09:18:06.397 | 60 | 176.00 | |
| 60 | 176.00 | |||
| 60 | 176.00 | |||
| 01/07/2025 | 09:18:01.368 | 90 | 176.00 | |
| 90 | 176.00 | |||
| 90 | 176.00 | |||
| 01/07/2025 | 09:17:46.770 | 70 | 176.00 | |
| 70 | 176.00 | |||
| 70 | 176.00 | |||
| 01/07/2025 | 09:17:31.501 | 2 | 176.12 | |
| 2 | 176.12 | |||
| 2 | 176.12 | |||
| 01/07/2025 | 09:17:19.868 | 5 | 176.24 | |
| 5 | 176.24 | |||
| 5 | 176.24 | |||
| 01/07/2025 | 09:16:52.900 | 5 | 176.24 | |
| 5 | 176.24 | |||
| 5 | 176.24 | |||
| 01/07/2025 | 09:16:35.483 | 1 | 176.34 | |
| 1 | 176.34 | |||
| 1 | 176.34 | |||
| 01/07/2025 | 09:15:34.717 | 20 | 176.30 | |
| 20 | 176.30 | |||
| 20 | 176.30 | |||
| 01/07/2025 | 09:15:32.405 | 14 | 176.32 | |
| 14 | 176.32 | |||
| 14 | 176.32 | |||
| 01/07/2025 | 09:15:32.248 | 60 | 176.32 | |
| 60 | 176.32 | |||
| 60 | 176.32 | |||
| 01/07/2025 | 09:15:32.147 | 61 | 176.32 | |
| 1 | 176.32 | |||
| 61 | 176.32 | |||
| 60 | 176.32 | |||
| 01/07/2025 | 09:15:09.520 | 115 | 176.28 | |
| 115 | 176.28 | |||
| 115 | 176.28 | |||
| 01/07/2025 | 09:13:49.401 | 1 | 176.48 | |
| 1 | 176.48 | |||
| 1 | 176.48 | |||
| 01/07/2025 | 09:13:47.922 | 13 | 176.44 | |
| 13 | 176.44 | |||
| 13 | 176.44 | |||
| 01/07/2025 | 09:13:47.786 | 5 | 176.38 | |
| 5 | 176.38 | |||
| 5 | 176.38 | |||
| 01/07/2025 | 09:13:47.259 | 30 | 176.42 | |
| 30 | 176.42 | |||
| 30 | 176.42 | |||
| 01/07/2025 | 09:13:30.826 | 23 | 176.48 | |
| 23 | 176.48 | |||
| 23 | 176.48 | |||
| 01/07/2025 | 09:12:57.680 | 1 | 176.52 | |
| 1 | 176.52 | |||
| 1 | 176.52 | |||
| 01/07/2025 | 09:11:38.812 | 1 | 176.86 | |
| 1 | 176.86 | |||
| 1 | 176.86 | |||
| 01/07/2025 | 09:09:58.265 | 1 | 177.06 | |
| 1 | 177.06 | |||
| 1 | 177.06 | |||
| 01/07/2025 | 09:09:44.791 | 60 | 177.10 | |
| 60 | 177.10 | |||
| 60 | 177.10 | |||
| 01/07/2025 | 09:09:17.382 | 3 | 177.14 | |
| 3 | 177.14 | |||
| 3 | 177.14 | |||
| 01/07/2025 | 09:09:15.955 | 30 | 177.14 | |
| 30 | 177.14 | |||
| 30 | 177.14 | |||
| 01/07/2025 | 09:08:45.032 | 7 | 177.08 | |
| 7 | 177.08 | |||
| 7 | 177.08 | |||
| 01/07/2025 | 09:08:32.636 | 1 | 177.16 | |
| 1 | 177.16 | |||
| 1 | 177.16 | |||
| 01/07/2025 | 09:08:32.423 | 70 | 176.94 | |
| 70 | 176.94 | |||
| 10 | 176.94 | |||
| 60 | 176.94 | |||
| 01/07/2025 | 09:08:12.816 | 115 | 176.94 | |
| 115 | 176.94 | |||
| 115 | 176.94 |
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
-
Rheinmetall AG
Bid: 1 768.50
Ask: 1 769.50
Turnover: 30 488 TEUR -
Tesla Inc.
Bid: 256.80 / Ask: 257.00
Turnover: 23 175 TEUR -
Siemens Energy AG
Bid: 95.28 / Ask: 95.32
Turnover: 15 595 TEUR -
Nvidia Corp.
Bid: 132.68 / Ask: 132.74
Turnover: 13 465 TEUR -
RENK Group AG
Bid: 66.34 / Ask: 66.40
Turnover: 9 376 TEUR
Realtime Quotes
Last Update:
01/07/2025 @ 12:07:28
Last Update:
01/07/2025 @ 12:07:28