Airbus SE

294

262

194.52

Date Time Volume Order Volume Price
19/12/2025 13:26:33.671 8   194.52
      8 194.52
      8 194.52
19/12/2025 13:25:59.618 25   194.48
      25 194.48
      25 194.48
19/12/2025 13:16:01.114 1   194.44
      1 194.44
      1 194.44
19/12/2025 13:13:28.602 15   194.36
      15 194.36
      15 194.36
19/12/2025 13:09:40.349 2   194.10
      2 194.10
      2 194.10
19/12/2025 13:08:16.949 10   194.32
      10 194.32
      10 194.32
19/12/2025 13:07:59.676 20   194.40
      20 194.40
      20 194.40
19/12/2025 13:07:55.641 25   194.34
      25 194.34
      25 194.34
19/12/2025 13:05:21.423 71   194.44
      6 194.44
      10 194.44
      71 194.44
      55 194.44
19/12/2025 13:00:00.467 105   194.68
      105 194.68
      105 194.68
19/12/2025 12:55:44.661 16   194.72
      16 194.72
      16 194.72
19/12/2025 12:55:21.719 45   194.74
      45 194.74
      45 194.74
19/12/2025 12:54:26.800 3   194.74
      3 194.74
      3 194.74
19/12/2025 12:53:53.288 1   194.86
      1 194.86
      1 194.86
19/12/2025 12:52:54.312 7   194.76
      7 194.76
      7 194.76
19/12/2025 12:50:32.908 2   194.76
      2 194.76
      2 194.76
19/12/2025 12:50:24.742 39   194.74
      39 194.74
      39 194.74
19/12/2025 12:50:14.695 1   194.74
      1 194.74
      1 194.74
19/12/2025 12:46:45.875 3   194.78
      3 194.78
      3 194.78
19/12/2025 12:44:32.112 3   194.90
      3 194.90
      3 194.90
19/12/2025 12:44:15.795 1   194.92
      1 194.92
      1 194.92
19/12/2025 12:42:57.863 15   194.82
      15 194.82
      15 194.82
19/12/2025 12:42:28.165 25   194.88
      25 194.88
      25 194.88
19/12/2025 12:41:55.023 5   194.88
      5 194.88
      5 194.88
19/12/2025 12:37:20.226 6   194.82
      6 194.82
      6 194.82
19/12/2025 12:37:02.409 1   194.90
      1 194.90
      1 194.90
19/12/2025 12:33:59.835 1   194.90
      1 194.90
      1 194.90
19/12/2025 12:31:56.637 3   194.74
      3 194.74
      3 194.74
19/12/2025 12:31:42.940 1   194.80
      1 194.80
      1 194.80
19/12/2025 12:31:22.988 5   194.80
      5 194.80
      5 194.80
19/12/2025 12:31:11.936 1   194.82
      1 194.82
      1 194.82
19/12/2025 12:30:32.266 1   194.78
      1 194.78
      1 194.78
19/12/2025 12:28:11.044 4   194.64
      4 194.64
      4 194.64
19/12/2025 12:27:29.079 52   194.66
      52 194.66
      52 194.66
19/12/2025 12:27:24.773 1   194.66
      1 194.66
      1 194.66
19/12/2025 12:24:21.490 25   194.52
      25 194.52
      25 194.52
19/12/2025 12:22:59.640 12   194.46
      12 194.46
      12 194.46
19/12/2025 12:18:51.609 1   194.50
      1 194.50
      1 194.50
19/12/2025 12:17:19.456 25   194.40
      25 194.40
      25 194.40
19/12/2025 12:12:36.479 13   194.32
      13 194.32
      13 194.32
19/12/2025 12:12:11.559 3   194.34
      3 194.34
      3 194.34
19/12/2025 12:11:19.643 15   194.22
      15 194.22
      15 194.22
19/12/2025 12:10:36.453 1   194.24
      1 194.24
      1 194.24
19/12/2025 12:10:11.490 12   194.20
      12 194.20
      12 194.20
19/12/2025 12:09:46.328 10   194.30
      10 194.30
      10 194.30
19/12/2025 12:09:44.139 1   194.24
      1 194.24
      1 194.24
19/12/2025 12:05:29.213 50   194.16
      50 194.16
      50 194.16
19/12/2025 12:05:16.075 15   194.30
      15 194.30
      15 194.30
19/12/2025 12:03:05.127 1   194.42
      1 194.42
      1 194.42
19/12/2025 12:02:14.293 5   194.36
      5 194.36
      5 194.36
19/12/2025 11:57:12.147 15   194.58
      15 194.58
      15 194.58
19/12/2025 11:57:07.281 1   194.54
      1 194.54
      1 194.54
19/12/2025 11:53:07.220 49   194.82
      49 194.82
      49 194.82
19/12/2025 11:53:07.178 14   194.82
      14 194.82
      14 194.82
19/12/2025 11:49:36.496 5   194.52
      5 194.52
      5 194.52
19/12/2025 11:47:59.338 3   194.28
      3 194.28
      3 194.28
19/12/2025 11:47:41.321 1   194.34
      1 194.34
      1 194.34
19/12/2025 11:45:17.565 100   194.32
      100 194.32
      100 194.32
19/12/2025 11:45:12.253 1   194.36
      1 194.36
      1 194.36
19/12/2025 11:44:58.870 2   194.28
      2 194.28
      2 194.28
19/12/2025 11:44:06.259 16   194.34
      16 194.34
      16 194.34
19/12/2025 11:42:34.876 2   194.36
      2 194.36
      2 194.36
19/12/2025 11:41:24.629 10   194.42
      10 194.42
      10 194.42
19/12/2025 11:40:58.706 10   194.42
      10 194.42
      10 194.42
19/12/2025 11:39:12.185 8   194.40
      8 194.40
      8 194.40
19/12/2025 11:38:41.472 6   194.34
      6 194.34
      6 194.34
19/12/2025 11:37:54.958 17   194.58
      17 194.58
      17 194.58
19/12/2025 11:36:01.418 52   194.60
      52 194.60
      52 194.60
19/12/2025 11:33:18.055 17   194.74
      17 194.74
      17 194.74
19/12/2025 11:32:57.656 1   194.66
      1 194.66
      1 194.66
19/12/2025 11:31:48.379 25   194.70
      25 194.70
      25 194.70
19/12/2025 11:30:56.570 31   194.76
      31 194.76
      31 194.76
19/12/2025 11:29:47.780 20   194.74
      20 194.74
      20 194.74
19/12/2025 11:29:32.722 6   194.76
      6 194.76
      6 194.76
19/12/2025 11:28:56.131 6   194.80
      6 194.80
      6 194.80
19/12/2025 11:27:22.254 26   194.78
      26 194.78
      26 194.78
19/12/2025 11:25:15.841 9   194.74
      9 194.74
      9 194.74
19/12/2025 11:24:52.289 1   194.66
      1 194.66
      1 194.66
19/12/2025 11:23:23.387 10   194.64
      10 194.64
      10 194.64
19/12/2025 11:22:06.805 1   194.62
      1 194.62
      1 194.62
19/12/2025 11:21:41.733 2   194.52
      2 194.52
      2 194.52
19/12/2025 11:21:10.518 6   194.52
      6 194.52
      6 194.52
19/12/2025 11:19:22.059 6   194.56
      6 194.56
      6 194.56
19/12/2025 11:17:46.112 9   194.40
      9 194.40
      9 194.40
19/12/2025 11:17:20.877 55   194.48
      55 194.48
      55 194.48
19/12/2025 11:16:50.833 1   194.44
      1 194.44
      1 194.44
19/12/2025 11:16:48.482 2   194.44
      2 194.44
      2 194.44
19/12/2025 11:13:36.460 1   194.36
      1 194.36
      1 194.36
19/12/2025 11:12:32.916 65   194.40
      65 194.40
      65 194.40
19/12/2025 11:12:24.742 70   194.40
      70 194.40
      70 194.40
19/12/2025 11:10:38.583 5   194.40
      5 194.40
      5 194.40
19/12/2025 11:10:38.444 95   194.40
      95 194.40
      95 194.40
19/12/2025 11:10:38.273 95   194.40
      95 194.40
      95 194.40
19/12/2025 11:10:35.945 105   194.40
      105 194.40
      105 194.40
19/12/2025 11:10:28.708 105   194.40
      105 194.40
      105 194.40
19/12/2025 11:10:26.205 95   194.40
      95 194.40
      95 194.40
19/12/2025 11:10:23.565 132   194.36
      105 194.36
      37 194.36
      27 194.36
      95 194.36
19/12/2025 11:09:41.654 95   194.36
      95 194.36
      95 194.36
19/12/2025 11:08:51.901 10   194.38
      10 194.38
      10 194.38
19/12/2025 11:08:12.233 1   194.40
      1 194.40
      1 194.40
19/12/2025 11:06:12.578 1   194.42
      1 194.42
      1 194.42
19/12/2025 11:03:37.806 1   194.32
      1 194.32
      1 194.32
19/12/2025 11:02:10.973 33   194.38
      33 194.38
      33 194.38
19/12/2025 11:00:55.039 1   194.54
      1 194.54
      1 194.54
19/12/2025 10:54:06.099 1   194.90
      1 194.90
      1 194.90
19/12/2025 10:52:50.012 45   195.00
      35 195.00
      45 195.00
      10 195.00
19/12/2025 10:52:46.986 40   194.86
      40 194.86
      40 194.86
19/12/2025 10:48:38.714 55   195.00
      55 195.00
      55 195.00
19/12/2025 10:48:28.593 1   194.92
      1 194.92
      1 194.92
19/12/2025 10:46:04.324 9   194.86
      9 194.86
      9 194.86
19/12/2025 10:44:26.011 30   194.94
      30 194.94
      30 194.94
19/12/2025 10:42:40.131 21   194.90
      21 194.90
      21 194.90
19/12/2025 10:41:59.583 5   194.84
      5 194.84
      5 194.84
19/12/2025 10:41:45.472 1   194.82
      1 194.82
      1 194.82
19/12/2025 10:38:03.249 25   194.86
      25 194.86
      25 194.86
19/12/2025 10:37:51.789 10   194.92
      10 194.92
      10 194.92
19/12/2025 10:37:35.238 25   194.92
      25 194.92
      25 194.92
19/12/2025 10:35:44.558 30   194.86
      30 194.86
      30 194.86
19/12/2025 10:34:29.256 3   194.74
      3 194.74
      3 194.74
19/12/2025 10:34:13.866 2   194.80
      2 194.80
      2 194.80
19/12/2025 10:33:57.999 16   194.86
      16 194.86
      16 194.86
19/12/2025 10:32:43.758 3   194.78
      3 194.78
      3 194.78
19/12/2025 10:32:43.114 53   194.88
      53 194.88
      33 194.88
      20 194.88
19/12/2025 10:32:27.659 55   194.84
      55 194.84
      55 194.84
19/12/2025 10:31:55.785 1   194.90
      1 194.90
      1 194.90
19/12/2025 10:29:39.833 30   194.76
      30 194.76
      30 194.76
19/12/2025 10:28:34.227 2   194.82
      2 194.82
      2 194.82
19/12/2025 10:27:39.496 1   194.76
      1 194.76
      1 194.76
19/12/2025 10:25:17.266 35   194.84
      35 194.84
      35 194.84
19/12/2025 10:21:52.065 100   194.82
      100 194.82
      100 194.82
19/12/2025 10:21:03.571 1   194.66
      1 194.66
      1 194.66
19/12/2025 10:20:41.496 1   194.70
      1 194.70
      1 194.70
19/12/2025 10:19:23.710 1   194.48
      1 194.48
      1 194.48
19/12/2025 10:17:06.696 5   194.56
      5 194.56
      5 194.56
19/12/2025 10:14:48.708 20   194.68
      20 194.68
      20 194.68
19/12/2025 10:14:23.760 6   194.70
      6 194.70
      6 194.70
19/12/2025 10:13:41.607 11   194.84
      11 194.84
      11 194.84
19/12/2025 10:11:32.363 1   194.72
      1 194.72
      1 194.72
19/12/2025 10:11:29.341 3   194.68
      3 194.68
      3 194.68
19/12/2025 10:11:07.807 1   194.76
      1 194.76
      1 194.76
19/12/2025 10:10:08.411 6   194.66
      6 194.66
      6 194.66
19/12/2025 10:08:35.038 45   194.68
      45 194.68
      45 194.68
19/12/2025 10:08:05.266 55   194.60
      55 194.60
      55 194.60
19/12/2025 10:02:39.152 105   195.00
      60 195.00
      1 195.00
      105 195.00
      18 195.00
      26 195.00
19/12/2025 10:02:12.874 105   195.00
      105 195.00
      105 195.00
19/12/2025 10:02:10.574 6   195.00
      6 195.00
      6 195.00
19/12/2025 10:01:46.700 105   195.00
      30 195.00
      61 195.00
      1 195.00
      105 195.00
      13 195.00
19/12/2025 10:01:19.758 11   194.88
      11 194.88
      11 194.88
19/12/2025 10:00:48.125 6   194.84
      6 194.84
      6 194.84
19/12/2025 09:58:52.342 40   194.54
      40 194.54
      40 194.54
19/12/2025 09:58:39.022 2   194.60
      2 194.60
      2 194.60
19/12/2025 09:58:07.419 1   194.64
      1 194.64
      1 194.64
19/12/2025 09:56:12.672 145   194.40
      145 194.40
      105 194.40
      40 194.40
19/12/2025 09:56:02.571 105   194.40
      105 194.40
      105 194.40
19/12/2025 09:54:57.478 10   194.38
      10 194.38
      10 194.38
19/12/2025 09:51:57.816 1   194.40
      1 194.40
      1 194.40
19/12/2025 09:51:19.613 1   194.32
      1 194.32
      1 194.32
19/12/2025 09:50:50.669 5   194.32
      5 194.32
      5 194.32
19/12/2025 09:47:22.768 40   194.44
      40 194.44
      40 194.44
19/12/2025 09:45:54.181 10   194.38
      10 194.38
      10 194.38
19/12/2025 09:43:40.387 1   194.48
      1 194.48
      1 194.48
19/12/2025 09:42:03.789 13   194.52
      13 194.52
      13 194.52
19/12/2025 09:41:25.898 10   194.68
      10 194.68
      10 194.68
19/12/2025 09:41:15.969 1   194.72
      1 194.72
      1 194.72
19/12/2025 09:39:06.368 1   194.72
      1 194.72
      1 194.72
19/12/2025 09:38:19.952 20   194.62
      20 194.62
      20 194.62
19/12/2025 09:38:02.185 30   194.60
      30 194.60
      30 194.60
19/12/2025 09:37:59.386 100   194.64
      100 194.64
      74 194.64
      26 194.64
19/12/2025 09:37:08.441 65   194.60
      65 194.60
      65 194.60
19/12/2025 09:36:54.893 2   194.56
      2 194.56
      2 194.56
19/12/2025 09:35:58.009 20   194.70
      20 194.70
      20 194.70
19/12/2025 09:35:28.426 50   194.72
      50 194.72
      50 194.72
19/12/2025 09:35:22.456 55   194.72
      55 194.72
      55 194.72
19/12/2025 09:33:41.113 1   194.64
      1 194.64
      1 194.64
19/12/2025 09:33:37.374 45   194.58
      45 194.58
      10 194.58
      35 194.58
19/12/2025 09:33:22.838 105   194.60
      105 194.60
      105 194.60
19/12/2025 09:33:04.585 1   194.90
      1 194.90
      1 194.90
19/12/2025 09:32:43.001 25   194.86
      25 194.86
      25 194.86
19/12/2025 09:31:56.657 3   194.72
      3 194.72
      3 194.72
19/12/2025 09:31:34.603 1   194.76
      1 194.76
      1 194.76
19/12/2025 09:29:39.617 16   194.52
      16 194.52
      16 194.52
19/12/2025 09:26:24.575 60   194.68
      60 194.68
      60 194.68
19/12/2025 09:26:13.096 105   194.74
      105 194.74
      105 194.74
19/12/2025 09:24:36.412 1   194.98
      1 194.98
      1 194.98
19/12/2025 09:23:23.134 20   194.82
      20 194.82
      20 194.82
19/12/2025 09:22:57.413 26   194.90
      26 194.90
      3 194.90
      23 194.90
19/12/2025 09:22:43.287 20   194.90
      20 194.90
      20 194.90
19/12/2025 09:22:07.964 1   194.90
      1 194.90
      1 194.90
19/12/2025 09:22:04.051 1   194.92
      1 194.92
      1 194.92
19/12/2025 09:21:50.868 1   194.84
      1 194.84
      1 194.84
19/12/2025 09:21:29.740 1   194.72
      1 194.72
      1 194.72
19/12/2025 09:21:24.366 7   194.72
      7 194.72
      7 194.72
19/12/2025 09:21:02.553 26   194.66
      26 194.66
      26 194.66
19/12/2025 09:20:07.225 33   194.62
      33 194.62
      33 194.62
19/12/2025 09:17:56.766 3   194.56
      3 194.56
      3 194.56
19/12/2025 09:17:29.186 1   194.66
      1 194.66
      1 194.66
19/12/2025 09:16:58.317 40   194.56
      40 194.56
      40 194.56
19/12/2025 09:16:33.763 1   194.54
      1 194.54
      1 194.54
19/12/2025 09:15:49.228 21   194.50
      21 194.50
      21 194.50
19/12/2025 09:15:33.124 10   194.50
      10 194.50
      10 194.50
19/12/2025 09:14:49.640 38   194.64
      38 194.64
      38 194.64
19/12/2025 09:14:37.785 1   194.68
      1 194.68
      1 194.68
19/12/2025 09:14:29.090 3   194.66
      3 194.66
      3 194.66
19/12/2025 09:14:16.259 10   194.58
      10 194.58
      10 194.58
19/12/2025 09:13:08.549 10   194.64
      10 194.64
      10 194.64
19/12/2025 09:10:31.839 1   194.48
      1 194.48
      1 194.48
19/12/2025 09:10:04.482 1   194.20
      1 194.20
      1 194.20
19/12/2025 09:09:24.119 20   194.22
      20 194.22
      20 194.22
19/12/2025 09:09:17.691 7   194.08
      7 194.08
      7 194.08
19/12/2025 09:09:07.841 1   194.22
      1 194.22
      1 194.22
19/12/2025 09:08:26.782 3   194.26
      3 194.26
      3 194.26
19/12/2025 09:08:03.392 51   194.38
      51 194.38
      51 194.38
19/12/2025 09:08:02.419 1   194.38
      1 194.38
      1 194.38
19/12/2025 09:06:07.788 1   194.32
      1 194.32
      1 194.32
19/12/2025 09:05:39.703 1   194.18
      1 194.18
      1 194.18
19/12/2025 09:04:26.747 3   193.90
      3 193.90
      3 193.90
19/12/2025 09:04:08.121 1   193.92
      1 193.92
      1 193.92
19/12/2025 09:03:17.618 1   193.78
      1 193.78
      1 193.78
19/12/2025 09:02:41.804 1   193.76
      1 193.76
      1 193.76
19/12/2025 09:02:11.118 50   193.50
      50 193.50
      50 193.50
19/12/2025 08:58:29.631 25   194.34
      25 194.34
      25 194.34
19/12/2025 08:57:16.866 10   194.34
      10 194.34
      10 194.34
19/12/2025 08:52:43.486 3   193.98
      3 193.98
      3 193.98
19/12/2025 08:52:01.079 10   194.02
      10 194.02
      10 194.02
19/12/2025 08:43:54.301 52   194.22
      52 194.22
      52 194.22
19/12/2025 08:42:27.980 37   194.48
      37 194.48
      37 194.48
19/12/2025 08:41:58.684 63   194.48
      63 194.48
      60 194.48
      3 194.48
19/12/2025 08:40:12.463 1   194.22
      1 194.22
      1 194.22
19/12/2025 08:38:06.040 40   194.22
      40 194.22
      37 194.22
      3 194.22
19/12/2025 08:34:03.093 10   194.48
      10 194.48
      10 194.48
19/12/2025 08:32:20.226 16   194.48
      16 194.48
      16 194.48
19/12/2025 08:30:00.271 50   194.48
      50 194.48
      50 194.48
19/12/2025 08:29:58.624 10   194.34
      10 194.34
      10 194.34
19/12/2025 08:28:15.096 1   194.48
      1 194.48
      1 194.48
19/12/2025 08:23:27.831 15   194.48
      1 194.48
      14 194.48
      15 194.48
19/12/2025 08:17:19.746 3   194.48
      3 194.48
      3 194.48
19/12/2025 08:11:59.434 10   194.48
      10 194.48
      10 194.48
19/12/2025 08:11:00.366 6   194.12
      6 194.12
      6 194.12
19/12/2025 08:08:36.116 1   194.48
      1 194.48
      1 194.48
19/12/2025 08:06:12.813 1   194.48
      1 194.48
      1 194.48
19/12/2025 08:04:58.926 1   194.48
      1 194.48
      1 194.48
19/12/2025 08:04:56.845 3   193.94
      3 193.94
      3 193.94
19/12/2025 08:04:48.997 1   194.48
      1 194.48
      1 194.48
19/12/2025 08:04:16.903 1   194.28
      1 194.28
      1 194.28
19/12/2025 08:01:10.510 81   194.28
      81 194.28
      3 194.28
      78 194.28
19/12/2025 08:01:06.033 1   193.72
      1 193.72
      1 193.72
19/12/2025 08:00:22.738 24   193.82
      24 193.82
      24 193.82
19/12/2025 08:00:20.490 50   193.80
      50 193.80
      50 193.80
19/12/2025 08:00:06.706 12   193.78
      12 193.78
      12 193.78
19/12/2025 08:00:01.969 18   194.08
      18 194.08
      18 194.08
19/12/2025 07:58:06.548 13   193.72
      13 193.72
      13 193.72
19/12/2025 07:56:38.442 2   193.68
      2 193.68
      2 193.68
19/12/2025 07:56:35.014 37   193.68
      13 193.68
      3 193.68
      21 193.68
      37 193.68
19/12/2025 07:55:48.256 3   193.76
      3 193.76
      3 193.76
19/12/2025 07:55:20.640 30   193.78
      30 193.78
      30 193.78
19/12/2025 07:55:10.759 13   193.72
      13 193.72
      13 193.72
19/12/2025 07:48:37.402 1   193.54
      1 193.54
      1 193.54
19/12/2025 07:43:38.371 55   193.58
      55 193.58
      13 193.58
      39 193.58
      3 193.58
19/12/2025 07:42:12.213 1   193.78
      1 193.78
      1 193.78
19/12/2025 07:32:42.285 10   194.28
      10 194.28
      10 194.28
19/12/2025 07:30:07.165 50   193.72
      50 193.72
      50 193.72
19/12/2025 07:30:06.965 46   193.72
      25 193.72
      10 193.72
      6 193.72
      1 193.72
      10 193.72
      6 193.72
      4 193.72
      15 193.72
      15 193.72
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)