+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  

Airbus SE

194

164

156.70

Date Time Volume Order Volume Price
07/05/2025 10:06:32.306 50   156.70
      50 156.70
      50 156.70
07/05/2025 10:05:07.338 2   156.38
      2 156.38
      2 156.38
07/05/2025 10:04:18.976 106   156.34
      106 156.34
      106 156.34
07/05/2025 10:03:13.822 30   156.32
      30 156.32
      30 156.32
07/05/2025 10:02:17.135 11   156.26
      11 156.26
      11 156.26
07/05/2025 10:01:43.472 1   156.36
      1 156.36
      1 156.36
07/05/2025 10:00:56.462 3   156.34
      3 156.34
      3 156.34
07/05/2025 10:00:00.309 1   156.22
      1 156.22
      1 156.22
07/05/2025 09:59:57.436 10   156.24
      10 156.24
      10 156.24
07/05/2025 09:59:36.959 1   156.26
      1 156.26
      1 156.26
07/05/2025 09:58:40.747 10   156.32
      10 156.32
      10 156.32
07/05/2025 09:58:37.748 19   156.28
      19 156.28
      19 156.28
07/05/2025 09:57:55.714 10   156.26
      10 156.26
      10 156.26
07/05/2025 09:57:26.017 13   156.18
      13 156.18
      13 156.18
07/05/2025 09:55:57.425 50   156.18
      50 156.18
      50 156.18
07/05/2025 09:54:29.978 75   156.24
      75 156.24
      75 156.24
07/05/2025 09:53:56.626 25   156.30
      25 156.30
      25 156.30
07/05/2025 09:52:47.180 7   156.30
      7 156.30
      7 156.30
07/05/2025 09:50:22.282 1   156.28
      1 156.28
      1 156.28
07/05/2025 09:49:28.547 3   156.20
      3 156.20
      3 156.20
07/05/2025 09:49:22.385 55   156.22
      55 156.22
      55 156.22
07/05/2025 09:48:47.307 30   156.24
      30 156.24
      30 156.24
07/05/2025 09:48:24.732 1   156.26
      1 156.26
      1 156.26
07/05/2025 09:47:59.829 50   156.30
      50 156.30
      50 156.30
07/05/2025 09:47:28.489 6   156.26
      6 156.26
      6 156.26
07/05/2025 09:45:23.403 1   156.24
      1 156.24
      1 156.24
07/05/2025 09:44:48.684 25   156.18
      25 156.18
      25 156.18
07/05/2025 09:43:29.054 2   156.14
      2 156.14
      2 156.14
07/05/2025 09:42:16.689 50   156.12
      50 156.12
      50 156.12
07/05/2025 09:41:05.242 1   156.18
      1 156.18
      1 156.18
07/05/2025 09:40:07.378 1   156.18
      1 156.18
      1 156.18
07/05/2025 09:40:00.133 1   156.18
      1 156.18
      1 156.18
07/05/2025 09:39:29.989 15   156.18
      15 156.18
      15 156.18
07/05/2025 09:38:56.650 1   156.18
      1 156.18
      1 156.18
07/05/2025 09:38:26.780 1   156.12
      1 156.12
      1 156.12
07/05/2025 09:36:50.741 1   156.16
      1 156.16
      1 156.16
07/05/2025 09:36:30.411 17   156.16
      17 156.16
      17 156.16
07/05/2025 09:35:45.291 10   156.16
      10 156.16
      10 156.16
07/05/2025 09:34:25.028 32   156.18
      32 156.18
      32 156.18
07/05/2025 09:32:10.874 8   156.22
      8 156.22
      8 156.22
07/05/2025 09:32:00.085 8   156.16
      8 156.16
      8 156.16
07/05/2025 09:31:45.286 18   156.12
      18 156.12
      18 156.12
07/05/2025 09:31:27.405 96   156.12
      96 156.12
      96 156.12
07/05/2025 09:31:25.207 46   156.14
      46 156.14
      46 156.14
07/05/2025 09:31:16.339 14   156.18
      14 156.18
      14 156.18
07/05/2025 09:30:48.436 18   156.24
      18 156.24
      18 156.24
07/05/2025 09:28:19.563 3   155.92
      3 155.92
      3 155.92
07/05/2025 09:28:15.985 10   155.94
      10 155.94
      10 155.94
07/05/2025 09:28:15.910 20   155.96
      20 155.96
      20 155.96
07/05/2025 09:27:17.591 1   156.14
      1 156.14
      1 156.14
07/05/2025 09:26:59.886 2   156.20
      2 156.20
      2 156.20
07/05/2025 09:25:37.803 34   156.06
      34 156.06
      34 156.06
07/05/2025 09:25:17.475 100   156.00
      100 156.00
      100 156.00
07/05/2025 09:25:11.735 13   156.00
      13 156.00
      13 156.00
07/05/2025 09:23:13.852 3   156.20
      3 156.20
      3 156.20
07/05/2025 09:23:12.442 1   156.20
      1 156.20
      1 156.20
07/05/2025 09:22:46.489 3   156.18
      3 156.18
      3 156.18
07/05/2025 09:22:01.730 1   156.14
      1 156.14
      1 156.14
07/05/2025 09:20:11.339 30   156.18
      30 156.18
      30 156.18
07/05/2025 09:20:01.482 95   156.14
      95 156.14
      95 156.14
07/05/2025 09:19:35.886 31   156.18
      31 156.18
      31 156.18
07/05/2025 09:18:09.190 50   156.16
      50 156.16
      50 156.16
07/05/2025 09:18:03.443 16   156.14
      16 156.14
      16 156.14
07/05/2025 09:17:15.302 1   156.20
      1 156.20
      1 156.20
07/05/2025 09:17:02.423 81   156.14
      81 156.14
      81 156.14
07/05/2025 09:15:38.420 1   156.26
      1 156.26
      1 156.26
07/05/2025 09:13:06.193 20   156.38
      20 156.38
      20 156.38
07/05/2025 09:12:02.635 1   156.50
      1 156.50
      1 156.50
07/05/2025 09:11:40.808 4   156.52
      4 156.52
      4 156.52
07/05/2025 09:11:17.262 1   156.58
      1 156.58
      1 156.58
07/05/2025 09:10:51.708 1   156.48
      1 156.48
      1 156.48
07/05/2025 09:10:51.205 4   156.48
      4 156.48
      4 156.48
07/05/2025 09:10:33.196 1   156.50
      1 156.50
      1 156.50
07/05/2025 09:09:43.099 1   156.28
      1 156.28
      1 156.28
07/05/2025 09:08:29.703 1   156.18
      1 156.18
      1 156.18
07/05/2025 09:07:24.704 3   156.24
      3 156.24
      3 156.24
07/05/2025 09:06:36.623 1   156.04
      1 156.04
      1 156.04
07/05/2025 09:06:30.891 130   156.00
      130 156.00
      130 156.00
07/05/2025 09:05:09.496 25   156.20
      25 156.20
      25 156.20
07/05/2025 09:04:53.278 3   156.26
      3 156.26
      3 156.26
07/05/2025 09:04:30.250 1   156.38
      1 156.38
      1 156.38
07/05/2025 09:03:39.510 18   156.60
      18 156.60
      18 156.60
07/05/2025 09:03:03.908 1   156.80
      1 156.80
      1 156.80
07/05/2025 09:02:49.818 2   156.74
      2 156.74
      2 156.74
07/05/2025 09:02:11.993 1   156.96
      1 156.96
      1 156.96
07/05/2025 09:01:36.403 152   157.00
      50 157.00
      75 157.00
      152 157.00
      27 157.00
07/05/2025 09:00:23.157 400   156.86
      400 156.86
      400 156.86
07/05/2025 09:00:20.380 70   156.86
      70 156.86
      70 156.86
07/05/2025 09:00:19.431 65   156.86
      65 156.86
      65 156.86
07/05/2025 09:00:19.218 65   156.86
      65 156.86
      65 156.86
07/05/2025 09:00:19.036 65   156.86
      65 156.86
      65 156.86
07/05/2025 09:00:18.858 65   156.86
      65 156.86
      65 156.86
07/05/2025 09:00:18.692 70   156.86
      70 156.86
      70 156.86
07/05/2025 09:00:18.502 70   156.86
      70 156.86
      70 156.86
07/05/2025 09:00:18.312 65   156.86
      65 156.86
      65 156.86
07/05/2025 09:00:18.133 65   156.86
      65 156.86
      65 156.86
07/05/2025 09:00:14.762 50   156.96
      50 156.96
      50 156.96
07/05/2025 09:00:14.679 58   156.96
      56 156.96
      1 156.96
      50 156.96
      7 156.96
      1 156.96
      1 156.96
07/05/2025 08:54:56.749 35   156.78
      35 156.78
      35 156.78
07/05/2025 08:54:41.263 39   156.78
      39 156.78
      39 156.78
07/05/2025 08:54:19.816 3   156.20
      3 156.20
      3 156.20
07/05/2025 08:53:55.476 60   156.78
      60 156.78
      60 156.78
07/05/2025 08:53:52.546 1   156.78
      1 156.78
      1 156.78
07/05/2025 08:51:59.536 3   156.78
      3 156.78
      3 156.78
07/05/2025 08:51:17.818 10   156.78
      10 156.78
      10 156.78
07/05/2025 08:50:42.099 38   156.78
      38 156.78
      38 156.78
07/05/2025 08:50:37.483 20   156.78
      20 156.78
      20 156.78
07/05/2025 08:49:55.038 20   156.78
      20 156.78
      20 156.78
07/05/2025 08:47:09.925 1   156.78
      1 156.78
      1 156.78
07/05/2025 08:46:20.416 1   156.78
      1 156.78
      1 156.78
07/05/2025 08:46:08.842 1   156.78
      1 156.78
      1 156.78
07/05/2025 08:46:00.095 2   156.14
      2 156.14
      2 156.14
07/05/2025 08:44:07.482 4   156.20
      4 156.20
      4 156.20
07/05/2025 08:40:35.642 4   156.78
      4 156.78
      4 156.78
07/05/2025 08:40:17.794 15   156.18
      15 156.18
      15 156.18
07/05/2025 08:40:00.308 3   156.14
      3 156.14
      3 156.14
07/05/2025 08:39:36.368 7   156.78
      7 156.78
      7 156.78
07/05/2025 08:39:17.129 10   156.78
      10 156.78
      10 156.78
07/05/2025 08:38:57.518 1   156.78
      1 156.78
      1 156.78
07/05/2025 08:38:06.899 1   156.78
      1 156.78
      1 156.78
07/05/2025 08:37:55.426 1   156.78
      1 156.78
      1 156.78
07/05/2025 08:36:48.607 1   156.14
      1 156.14
      1 156.14
07/05/2025 08:36:38.541 4   156.14
      4 156.14
      4 156.14
07/05/2025 08:34:01.650 1   156.78
      1 156.78
      1 156.78
07/05/2025 08:33:13.746 1   156.78
      1 156.78
      1 156.78
07/05/2025 08:32:44.468 3   156.12
      3 156.12
      3 156.12
07/05/2025 08:32:41.447 1   156.78
      1 156.78
      1 156.78
07/05/2025 08:31:36.256 1   156.78
      1 156.78
      1 156.78
07/05/2025 08:30:09.919 1   156.78
      1 156.78
      1 156.78
07/05/2025 08:19:39.719 3   156.84
      3 156.84
      3 156.84
07/05/2025 08:19:26.329 2   156.30
      2 156.30
      2 156.30
07/05/2025 08:18:10.552 3   156.30
      3 156.30
      3 156.30
07/05/2025 08:17:34.530 1   156.88
      1 156.88
      1 156.88
07/05/2025 08:14:55.334 2   156.88
      2 156.88
      2 156.88
07/05/2025 08:14:33.386 3   156.36
      3 156.36
      3 156.36
07/05/2025 08:13:12.867 1   156.88
      1 156.88
      1 156.88
07/05/2025 08:09:51.345 32   156.88
      32 156.88
      32 156.88
07/05/2025 08:09:16.816 1   156.88
      1 156.88
      1 156.88
07/05/2025 08:09:13.245 100   156.86
      100 156.86
      50 156.86
      50 156.86
07/05/2025 08:07:37.709 14   156.86
      14 156.86
      14 156.86
07/05/2025 08:07:16.963 6   156.86
      6 156.86
      6 156.86
07/05/2025 08:06:47.145 5   156.70
      5 156.70
      5 156.70
07/05/2025 08:05:25.724 1   156.86
      1 156.86
      1 156.86
07/05/2025 08:03:06.035 1   156.86
      1 156.86
      1 156.86
07/05/2025 08:01:46.753 1   156.86
      1 156.86
      1 156.86
07/05/2025 08:01:15.867 3   156.32
      3 156.32
      3 156.32
07/05/2025 08:00:34.620 1   156.88
      1 156.88
      1 156.88
07/05/2025 08:00:33.385 15   156.30
      15 156.30
      15 156.30
07/05/2025 08:00:32.877 18   156.30
      18 156.30
      13 156.30
      5 156.30
07/05/2025 08:00:32.374 1   156.88
      1 156.88
      1 156.88
07/05/2025 08:00:10.749 51   156.88
      51 156.88
      51 156.88
07/05/2025 08:00:02.763 18   156.88
      18 156.88
      18 156.88
07/05/2025 07:49:14.554 35   157.00
      35 157.00
      35 157.00
07/05/2025 07:49:14.537 250   156.90
      50 156.90
      50 156.90
      250 156.90
      50 156.90
      100 156.90
07/05/2025 07:49:07.697 120   156.66
      120 156.66
      70 156.66
      50 156.66
07/05/2025 07:48:14.941 25   156.68
      25 156.68
      25 156.68
07/05/2025 07:47:56.712 125   156.68
      5 156.68
      50 156.68
      70 156.68
      125 156.68
07/05/2025 07:45:43.253 1   156.38
      1 156.38
      1 156.38
07/05/2025 07:42:48.017 30   156.32
      15 156.32
      15 156.32
      30 156.32
07/05/2025 07:39:37.904 20   156.30
      10 156.30
      3 156.30
      20 156.30
      5 156.30
      2 156.30
07/05/2025 07:35:54.165 50   156.68
      50 156.68
      50 156.68
07/05/2025 07:32:52.692 10   156.68
      10 156.68
      10 156.68
07/05/2025 07:31:04.775 1   156.44
      1 156.44
      1 156.44
07/05/2025 07:30:08.723 136   156.62
      13 156.62
      6 156.62
      27 156.62
      17 156.62
      6 156.62
      95 156.62
      6 156.62
      10 156.62
      20 156.62
      10 156.62
      62 156.62
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)