Airbus SE
- Information
- Last
- Buy
- Sell
4877
3002
192.78
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/12/2025 | 14:41:48.176 | 150 | 192.78 | |
| 150 | 192.78 | |||
| 150 | 192.78 | |||
| 01/12/2025 | 14:41:14.013 | 20 | 192.82 | |
| 20 | 192.82 | |||
| 20 | 192.82 | |||
| 01/12/2025 | 14:41:10.403 | 3 | 192.72 | |
| 3 | 192.72 | |||
| 3 | 192.72 | |||
| 01/12/2025 | 14:41:01.628 | 2 | 192.82 | |
| 2 | 192.82 | |||
| 2 | 192.82 | |||
| 01/12/2025 | 14:40:32.583 | 10 | 192.48 | |
| 10 | 192.48 | |||
| 10 | 192.48 | |||
| 01/12/2025 | 14:40:17.219 | 1 | 192.50 | |
| 1 | 192.50 | |||
| 1 | 192.50 | |||
| 01/12/2025 | 14:40:13.023 | 100 | 192.46 | |
| 100 | 192.46 | |||
| 100 | 192.46 | |||
| 01/12/2025 | 14:39:50.324 | 1 | 192.58 | |
| 1 | 192.58 | |||
| 1 | 192.58 | |||
| 01/12/2025 | 14:39:36.372 | 5 | 192.46 | |
| 5 | 192.46 | |||
| 5 | 192.46 | |||
| 01/12/2025 | 14:39:32.732 | 40 | 192.40 | |
| 40 | 192.40 | |||
| 40 | 192.40 | |||
| 01/12/2025 | 14:39:09.972 | 3 | 192.38 | |
| 3 | 192.38 | |||
| 3 | 192.38 | |||
| 01/12/2025 | 14:39:09.873 | 3 | 192.32 | |
| 3 | 192.32 | |||
| 3 | 192.32 | |||
| 01/12/2025 | 14:39:07.335 | 100 | 192.34 | |
| 100 | 192.34 | |||
| 100 | 192.34 | |||
| 01/12/2025 | 14:39:02.616 | 2 | 192.38 | |
| 2 | 192.38 | |||
| 2 | 192.38 | |||
| 01/12/2025 | 14:38:52.864 | 1 | 192.44 | |
| 1 | 192.44 | |||
| 1 | 192.44 | |||
| 01/12/2025 | 14:38:39.677 | 8 | 192.48 | |
| 8 | 192.48 | |||
| 8 | 192.48 | |||
| 01/12/2025 | 14:38:08.881 | 1 | 192.52 | |
| 1 | 192.52 | |||
| 1 | 192.52 | |||
| 01/12/2025 | 14:37:41.602 | 1 | 192.44 | |
| 1 | 192.44 | |||
| 1 | 192.44 | |||
| 01/12/2025 | 14:37:39.996 | 3 | 192.36 | |
| 3 | 192.36 | |||
| 3 | 192.36 | |||
| 01/12/2025 | 14:37:24.189 | 1 | 192.44 | |
| 1 | 192.44 | |||
| 1 | 192.44 | |||
| 01/12/2025 | 14:37:16.342 | 25 | 192.48 | |
| 25 | 192.48 | |||
| 25 | 192.48 | |||
| 01/12/2025 | 14:37:09.911 | 15 | 192.54 | |
| 15 | 192.54 | |||
| 15 | 192.54 | |||
| 01/12/2025 | 14:37:07.884 | 1 | 192.52 | |
| 1 | 192.52 | |||
| 1 | 192.52 | |||
| 01/12/2025 | 14:36:53.714 | 5 | 192.60 | |
| 5 | 192.60 | |||
| 5 | 192.60 | |||
| 01/12/2025 | 14:36:46.557 | 3 | 192.52 | |
| 3 | 192.52 | |||
| 3 | 192.52 | |||
| 01/12/2025 | 14:36:43.132 | 1 | 192.60 | |
| 1 | 192.60 | |||
| 1 | 192.60 | |||
| 01/12/2025 | 14:36:36.187 | 1 | 192.54 | |
| 1 | 192.54 | |||
| 1 | 192.54 | |||
| 01/12/2025 | 14:36:30.733 | 12 | 192.62 | |
| 12 | 192.62 | |||
| 12 | 192.62 | |||
| 01/12/2025 | 14:36:22.296 | 2 | 192.68 | |
| 2 | 192.68 | |||
| 2 | 192.68 | |||
| 01/12/2025 | 14:36:18.734 | 6 | 192.56 | |
| 6 | 192.56 | |||
| 6 | 192.56 | |||
| 01/12/2025 | 14:36:13.329 | 1 | 192.52 | |
| 1 | 192.52 | |||
| 1 | 192.52 | |||
| 01/12/2025 | 14:36:12.321 | 130 | 192.52 | |
| 130 | 192.52 | |||
| 130 | 192.52 | |||
| 01/12/2025 | 14:36:04.900 | 18 | 192.52 | |
| 18 | 192.52 | |||
| 18 | 192.52 | |||
| 01/12/2025 | 14:36:00.646 | 150 | 192.54 | |
| 150 | 192.54 | |||
| 150 | 192.54 | |||
| 01/12/2025 | 14:35:22.080 | 26 | 192.52 | |
| 26 | 192.52 | |||
| 26 | 192.52 | |||
| 01/12/2025 | 14:35:21.487 | 1 | 192.52 | |
| 1 | 192.52 | |||
| 1 | 192.52 | |||
| 01/12/2025 | 14:35:07.190 | 1 | 192.52 | |
| 1 | 192.52 | |||
| 1 | 192.52 | |||
| 01/12/2025 | 14:34:57.561 | 25 | 192.68 | |
| 25 | 192.68 | |||
| 25 | 192.68 | |||
| 01/12/2025 | 14:34:52.036 | 10 | 192.68 | |
| 10 | 192.68 | |||
| 10 | 192.68 | |||
| 01/12/2025 | 14:34:29.137 | 20 | 192.46 | |
| 20 | 192.46 | |||
| 20 | 192.46 | |||
| 01/12/2025 | 14:34:28.725 | 1 | 192.46 | |
| 1 | 192.46 | |||
| 1 | 192.46 | |||
| 01/12/2025 | 14:34:01.817 | 50 | 192.38 | |
| 50 | 192.38 | |||
| 50 | 192.38 | |||
| 01/12/2025 | 14:33:50.225 | 5 | 192.48 | |
| 5 | 192.48 | |||
| 5 | 192.48 | |||
| 01/12/2025 | 14:33:46.523 | 40 | 192.50 | |
| 40 | 192.50 | |||
| 40 | 192.50 | |||
| 01/12/2025 | 14:33:40.004 | 25 | 192.36 | |
| 25 | 192.36 | |||
| 25 | 192.36 | |||
| 01/12/2025 | 14:33:39.590 | 25 | 192.36 | |
| 25 | 192.36 | |||
| 25 | 192.36 | |||
| 01/12/2025 | 14:33:19.994 | 35 | 192.22 | |
| 35 | 192.22 | |||
| 35 | 192.22 | |||
| 01/12/2025 | 14:32:57.243 | 25 | 192.62 | |
| 25 | 192.62 | |||
| 25 | 192.62 | |||
| 01/12/2025 | 14:32:38.675 | 1 | 192.90 | |
| 1 | 192.90 | |||
| 1 | 192.90 | |||
| 01/12/2025 | 14:32:20.768 | 2 | 193.02 | |
| 2 | 193.02 | |||
| 2 | 193.02 | |||
| 01/12/2025 | 14:32:18.008 | 5 | 193.02 | |
| 5 | 193.02 | |||
| 5 | 193.02 | |||
| 01/12/2025 | 14:32:00.720 | 3 | 193.58 | |
| 3 | 193.58 | |||
| 3 | 193.58 | |||
| 01/12/2025 | 14:31:59.310 | 50 | 193.52 | |
| 50 | 193.52 | |||
| 50 | 193.52 | |||
| 01/12/2025 | 14:31:48.882 | 150 | 193.48 | |
| 150 | 193.48 | |||
| 150 | 193.48 | |||
| 01/12/2025 | 14:31:33.140 | 1 | 193.44 | |
| 1 | 193.44 | |||
| 1 | 193.44 | |||
| 01/12/2025 | 14:31:10.588 | 1 | 193.46 | |
| 1 | 193.46 | |||
| 1 | 193.46 | |||
| 01/12/2025 | 14:31:08.472 | 1 | 193.48 | |
| 1 | 193.48 | |||
| 1 | 193.48 | |||
| 01/12/2025 | 14:31:08.124 | 30 | 193.48 | |
| 30 | 193.48 | |||
| 30 | 193.48 | |||
| 01/12/2025 | 14:30:51.211 | 60 | 193.24 | |
| 60 | 193.24 | |||
| 60 | 193.24 | |||
| 01/12/2025 | 14:30:44.107 | 1 | 193.26 | |
| 1 | 193.26 | |||
| 1 | 193.26 | |||
| 01/12/2025 | 14:30:42.672 | 5 | 193.38 | |
| 5 | 193.38 | |||
| 5 | 193.38 | |||
| 01/12/2025 | 14:30:40.516 | 100 | 193.38 | |
| 100 | 193.38 | |||
| 100 | 193.38 | |||
| 01/12/2025 | 14:30:15.674 | 30 | 193.00 | |
| 15 | 193.00 | |||
| 30 | 193.00 | |||
| 15 | 193.00 | |||
| 01/12/2025 | 14:30:08.538 | 20 | 192.62 | |
| 20 | 192.62 | |||
| 20 | 192.62 | |||
| 01/12/2025 | 14:30:08.150 | 36 | 192.72 | |
| 36 | 192.72 | |||
| 36 | 192.72 | |||
| 01/12/2025 | 14:30:00.313 | 2 | 192.48 | |
| 2 | 192.48 | |||
| 2 | 192.48 | |||
| 01/12/2025 | 14:29:19.773 | 50 | 192.72 | |
| 50 | 192.72 | |||
| 50 | 192.72 | |||
| 01/12/2025 | 14:29:19.206 | 12 | 192.66 | |
| 12 | 192.66 | |||
| 12 | 192.66 | |||
| 01/12/2025 | 14:29:18.681 | 55 | 192.58 | |
| 55 | 192.58 | |||
| 55 | 192.58 | |||
| 01/12/2025 | 14:29:15.799 | 15 | 192.72 | |
| 15 | 192.72 | |||
| 15 | 192.72 | |||
| 01/12/2025 | 14:29:12.491 | 1 | 192.76 | |
| 1 | 192.76 | |||
| 1 | 192.76 | |||
| 01/12/2025 | 14:29:11.081 | 50 | 192.76 | |
| 50 | 192.76 | |||
| 50 | 192.76 | |||
| 01/12/2025 | 14:28:37.152 | 44 | 192.72 | |
| 44 | 192.72 | |||
| 44 | 192.72 | |||
| 01/12/2025 | 14:28:27.854 | 159 | 192.72 | |
| 150 | 192.72 | |||
| 3 | 192.72 | |||
| 156 | 192.72 | |||
| 5 | 192.72 | |||
| 4 | 192.72 | |||
| 01/12/2025 | 14:28:09.825 | 150 | 192.72 | |
| 150 | 192.72 | |||
| 150 | 192.72 | |||
| 01/12/2025 | 14:27:55.643 | 4 | 192.74 | |
| 4 | 192.74 | |||
| 4 | 192.74 | |||
| 01/12/2025 | 14:27:35.552 | 1 | 192.70 | |
| 1 | 192.70 | |||
| 1 | 192.70 | |||
| 01/12/2025 | 14:27:32.528 | 3 | 192.74 | |
| 3 | 192.74 | |||
| 3 | 192.74 | |||
| 01/12/2025 | 14:27:22.554 | 10 | 192.80 | |
| 10 | 192.80 | |||
| 10 | 192.80 | |||
| 01/12/2025 | 14:27:04.140 | 6 | 192.72 | |
| 6 | 192.72 | |||
| 6 | 192.72 | |||
| 01/12/2025 | 14:26:48.927 | 10 | 192.58 | |
| 10 | 192.58 | |||
| 10 | 192.58 | |||
| 01/12/2025 | 14:26:44.610 | 5 | 192.70 | |
| 5 | 192.70 | |||
| 5 | 192.70 | |||
| 01/12/2025 | 14:26:39.778 | 3 | 192.70 | |
| 3 | 192.70 | |||
| 3 | 192.70 | |||
| 01/12/2025 | 14:26:33.536 | 1 | 192.86 | |
| 1 | 192.86 | |||
| 1 | 192.86 | |||
| 01/12/2025 | 14:26:25.688 | 1 | 192.84 | |
| 1 | 192.84 | |||
| 1 | 192.84 | |||
| 01/12/2025 | 14:26:15.122 | 4 | 192.68 | |
| 4 | 192.68 | |||
| 4 | 192.68 | |||
| 01/12/2025 | 14:26:08.382 | 1 | 192.68 | |
| 1 | 192.68 | |||
| 1 | 192.68 | |||
| 01/12/2025 | 14:26:07.411 | 100 | 192.58 | |
| 100 | 192.58 | |||
| 100 | 192.58 | |||
| 01/12/2025 | 14:25:52.670 | 1 | 192.58 | |
| 1 | 192.58 | |||
| 1 | 192.58 | |||
| 01/12/2025 | 14:25:47.299 | 55 | 192.86 | |
| 55 | 192.86 | |||
| 55 | 192.86 | |||
| 01/12/2025 | 14:25:26.196 | 150 | 192.76 | |
| 150 | 192.76 | |||
| 150 | 192.76 | |||
| 01/12/2025 | 14:25:21.348 | 1 | 192.70 | |
| 1 | 192.70 | |||
| 1 | 192.70 | |||
| 01/12/2025 | 14:25:07.964 | 26 | 192.74 | |
| 26 | 192.74 | |||
| 26 | 192.74 | |||
| 01/12/2025 | 14:25:04.564 | 30 | 192.70 | |
| 30 | 192.70 | |||
| 30 | 192.70 | |||
| 01/12/2025 | 14:24:58.855 | 30 | 192.44 | |
| 30 | 192.44 | |||
| 30 | 192.44 | |||
| 01/12/2025 | 14:24:52.428 | 30 | 192.48 | |
| 30 | 192.48 | |||
| 30 | 192.48 | |||
| 01/12/2025 | 14:24:46.470 | 150 | 192.32 | |
| 150 | 192.32 | |||
| 150 | 192.32 | |||
| 01/12/2025 | 14:24:42.762 | 55 | 192.32 | |
| 55 | 192.32 | |||
| 55 | 192.32 | |||
| 01/12/2025 | 14:24:42.226 | 30 | 192.26 | |
| 30 | 192.26 | |||
| 30 | 192.26 | |||
| 01/12/2025 | 14:24:16.431 | 1 | 192.46 | |
| 1 | 192.46 | |||
| 1 | 192.46 | |||
| 01/12/2025 | 14:24:08.371 | 40 | 192.40 | |
| 40 | 192.40 | |||
| 40 | 192.40 | |||
| 01/12/2025 | 14:24:06.761 | 19 | 192.42 | |
| 19 | 192.42 | |||
| 19 | 192.42 | |||
| 01/12/2025 | 14:24:00.022 | 2 | 192.24 | |
| 2 | 192.24 | |||
| 2 | 192.24 | |||
| 01/12/2025 | 14:23:54.286 | 30 | 192.22 | |
| 30 | 192.22 | |||
| 30 | 192.22 | |||
| 01/12/2025 | 14:23:46.334 | 50 | 192.04 | |
| 50 | 192.04 | |||
| 50 | 192.04 | |||
| 01/12/2025 | 14:23:40.096 | 2 | 192.10 | |
| 2 | 192.10 | |||
| 2 | 192.10 | |||
| 01/12/2025 | 14:23:39.383 | 2 | 192.10 | |
| 2 | 192.10 | |||
| 2 | 192.10 | |||
| 01/12/2025 | 14:23:32.803 | 25 | 191.94 | |
| 25 | 191.94 | |||
| 25 | 191.94 | |||
| 01/12/2025 | 14:23:32.727 | 50 | 192.00 | |
| 50 | 192.00 | |||
| 50 | 192.00 | |||
| 01/12/2025 | 14:23:16.126 | 1 | 192.16 | |
| 1 | 192.16 | |||
| 1 | 192.16 | |||
| 01/12/2025 | 14:22:56.245 | 25 | 192.38 | |
| 25 | 192.38 | |||
| 25 | 192.38 | |||
| 01/12/2025 | 14:22:50.355 | 1 | 192.48 | |
| 1 | 192.48 | |||
| 1 | 192.48 | |||
| 01/12/2025 | 14:22:33.549 | 2 | 192.36 | |
| 2 | 192.36 | |||
| 2 | 192.36 | |||
| 01/12/2025 | 14:22:17.838 | 11 | 192.48 | |
| 11 | 192.48 | |||
| 11 | 192.48 | |||
| 01/12/2025 | 14:22:13.808 | 10 | 192.52 | |
| 10 | 192.52 | |||
| 10 | 192.52 | |||
| 01/12/2025 | 14:21:57.855 | 10 | 192.44 | |
| 10 | 192.44 | |||
| 10 | 192.44 | |||
| 01/12/2025 | 14:21:50.868 | 20 | 192.52 | |
| 20 | 192.52 | |||
| 20 | 192.52 | |||
| 01/12/2025 | 14:21:50.047 | 1 | 192.44 | |
| 1 | 192.44 | |||
| 1 | 192.44 | |||
| 01/12/2025 | 14:21:40.375 | 1 | 192.54 | |
| 1 | 192.54 | |||
| 1 | 192.54 | |||
| 01/12/2025 | 14:21:30.107 | 1 | 192.42 | |
| 1 | 192.42 | |||
| 1 | 192.42 | |||
| 01/12/2025 | 14:21:14.902 | 5 | 192.46 | |
| 5 | 192.46 | |||
| 5 | 192.46 | |||
| 01/12/2025 | 14:21:11.775 | 80 | 192.48 | |
| 80 | 192.48 | |||
| 80 | 192.48 | |||
| 01/12/2025 | 14:21:10.122 | 24 | 192.54 | |
| 24 | 192.54 | |||
| 24 | 192.54 | |||
| 01/12/2025 | 14:21:10.072 | 3 | 192.54 | |
| 3 | 192.54 | |||
| 3 | 192.54 | |||
| 01/12/2025 | 14:21:08.497 | 5 | 192.62 | |
| 5 | 192.62 | |||
| 5 | 192.62 | |||
| 01/12/2025 | 14:21:04.287 | 45 | 192.68 | |
| 45 | 192.68 | |||
| 45 | 192.68 | |||
| 01/12/2025 | 14:21:00.209 | 2 | 192.66 | |
| 2 | 192.66 | |||
| 2 | 192.66 | |||
| 01/12/2025 | 14:20:27.251 | 2 | 192.82 | |
| 2 | 192.82 | |||
| 2 | 192.82 | |||
| 01/12/2025 | 14:20:20.907 | 50 | 192.84 | |
| 50 | 192.84 | |||
| 50 | 192.84 | |||
| 01/12/2025 | 14:19:58.959 | 5 | 192.70 | |
| 5 | 192.70 | |||
| 5 | 192.70 | |||
| 01/12/2025 | 14:19:53.238 | 7 | 192.78 | |
| 7 | 192.78 | |||
| 7 | 192.78 | |||
| 01/12/2025 | 14:19:40.333 | 12 | 192.82 | |
| 12 | 192.82 | |||
| 12 | 192.82 | |||
| 01/12/2025 | 14:19:28.565 | 6 | 192.98 | |
| 6 | 192.98 | |||
| 6 | 192.98 | |||
| 01/12/2025 | 14:19:27.864 | 2 | 192.98 | |
| 2 | 192.98 | |||
| 2 | 192.98 | |||
| 01/12/2025 | 14:19:26.144 | 1 | 192.94 | |
| 1 | 192.94 | |||
| 1 | 192.94 | |||
| 01/12/2025 | 14:19:23.585 | 9 | 192.96 | |
| 9 | 192.96 | |||
| 9 | 192.96 | |||
| 01/12/2025 | 14:19:22.369 | 1 | 193.04 | |
| 1 | 193.04 | |||
| 1 | 193.04 | |||
| 01/12/2025 | 14:19:14.478 | 26 | 192.80 | |
| 26 | 192.80 | |||
| 26 | 192.80 | |||
| 01/12/2025 | 14:19:14.114 | 12 | 192.80 | |
| 12 | 192.80 | |||
| 12 | 192.80 | |||
| 01/12/2025 | 14:18:45.530 | 50 | 192.74 | |
| 50 | 192.74 | |||
| 50 | 192.74 | |||
| 01/12/2025 | 14:18:45.489 | 100 | 192.74 | |
| 100 | 192.74 | |||
| 100 | 192.74 | |||
| 01/12/2025 | 14:18:39.260 | 150 | 192.80 | |
| 98 | 192.80 | |||
| 150 | 192.80 | |||
| 52 | 192.80 | |||
| 01/12/2025 | 14:18:15.102 | 150 | 192.80 | |
| 150 | 192.80 | |||
| 150 | 192.80 | |||
| 01/12/2025 | 14:18:09.950 | 4 | 192.96 | |
| 4 | 192.96 | |||
| 4 | 192.96 | |||
| 01/12/2025 | 14:18:02.941 | 82 | 193.00 | |
| 80 | 193.00 | |||
| 82 | 193.00 | |||
| 2 | 193.00 | |||
| 01/12/2025 | 14:17:55.547 | 5 | 193.70 | |
| 5 | 193.70 | |||
| 5 | 193.70 | |||
| 01/12/2025 | 14:17:49.101 | 1 | 193.70 | |
| 1 | 193.70 | |||
| 1 | 193.70 | |||
| 01/12/2025 | 14:17:47.647 | 50 | 193.70 | |
| 50 | 193.70 | |||
| 50 | 193.70 | |||
| 01/12/2025 | 14:17:43.252 | 31 | 193.72 | |
| 31 | 193.72 | |||
| 31 | 193.72 | |||
| 01/12/2025 | 14:17:42.349 | 1 | 193.72 | |
| 1 | 193.72 | |||
| 1 | 193.72 | |||
| 01/12/2025 | 14:17:39.031 | 1 | 193.70 | |
| 1 | 193.70 | |||
| 1 | 193.70 | |||
| 01/12/2025 | 14:17:35.782 | 100 | 193.72 | |
| 100 | 193.72 | |||
| 100 | 193.72 | |||
| 01/12/2025 | 14:17:34.850 | 15 | 193.72 | |
| 15 | 193.72 | |||
| 15 | 193.72 | |||
| 01/12/2025 | 14:17:31.283 | 1 | 193.72 | |
| 1 | 193.72 | |||
| 1 | 193.72 | |||
| 01/12/2025 | 14:17:30.515 | 18 | 193.68 | |
| 18 | 193.68 | |||
| 18 | 193.68 | |||
| 01/12/2025 | 14:17:21.438 | 6 | 193.68 | |
| 6 | 193.68 | |||
| 6 | 193.68 | |||
| 01/12/2025 | 14:17:20.836 | 26 | 193.66 | |
| 26 | 193.66 | |||
| 26 | 193.66 | |||
| 01/12/2025 | 14:17:17.731 | 1 | 193.60 | |
| 1 | 193.60 | |||
| 1 | 193.60 | |||
| 01/12/2025 | 14:17:09.739 | 3 | 193.52 | |
| 3 | 193.52 | |||
| 3 | 193.52 | |||
| 01/12/2025 | 14:16:51.212 | 5 | 193.70 | |
| 5 | 193.70 | |||
| 5 | 193.70 | |||
| 01/12/2025 | 14:16:49.298 | 1 | 193.72 | |
| 1 | 193.72 | |||
| 1 | 193.72 | |||
| 01/12/2025 | 14:16:40.437 | 1 | 193.70 | |
| 1 | 193.70 | |||
| 1 | 193.70 | |||
| 01/12/2025 | 14:16:36.611 | 7 | 193.74 | |
| 7 | 193.74 | |||
| 7 | 193.74 | |||
| 01/12/2025 | 14:16:28.462 | 50 | 193.72 | |
| 50 | 193.72 | |||
| 50 | 193.72 | |||
| 01/12/2025 | 14:16:18.102 | 11 | 193.78 | |
| 11 | 193.78 | |||
| 11 | 193.78 | |||
| 01/12/2025 | 14:16:11.139 | 3 | 193.76 | |
| 3 | 193.76 | |||
| 3 | 193.76 | |||
| 01/12/2025 | 14:16:10.035 | 30 | 193.74 | |
| 30 | 193.74 | |||
| 30 | 193.74 | |||
| 01/12/2025 | 14:16:09.627 | 2 | 193.68 | |
| 2 | 193.68 | |||
| 2 | 193.68 | |||
| 01/12/2025 | 14:16:04.275 | 5 | 193.78 | |
| 5 | 193.78 | |||
| 5 | 193.78 | |||
| 01/12/2025 | 14:16:00.528 | 5 | 193.92 | |
| 5 | 193.92 | |||
| 5 | 193.92 | |||
| 01/12/2025 | 14:15:58.617 | 100 | 193.60 | |
| 100 | 193.60 | |||
| 100 | 193.60 | |||
| 01/12/2025 | 14:15:49.886 | 6 | 193.58 | |
| 6 | 193.58 | |||
| 6 | 193.58 | |||
| 01/12/2025 | 14:15:28.555 | 1 | 193.64 | |
| 1 | 193.64 | |||
| 1 | 193.64 | |||
| 01/12/2025 | 14:15:16.412 | 1 | 193.46 | |
| 1 | 193.46 | |||
| 1 | 193.46 | |||
| 01/12/2025 | 14:15:12.878 | 510 | 193.46 | |
| 510 | 193.46 | |||
| 504 | 193.46 | |||
| 6 | 193.46 | |||
| 01/12/2025 | 14:15:03.505 | 89 | 193.42 | |
| 6 | 193.42 | |||
| 3 | 193.42 | |||
| 1 | 193.42 | |||
| 49 | 193.42 | |||
| 20 | 193.42 | |||
| 3 | 193.42 | |||
| 50 | 193.42 | |||
| 1 | 193.42 | |||
| 1 | 193.42 | |||
| 1 | 193.42 | |||
| 20 | 193.42 | |||
| 9 | 193.42 | |||
| 14 | 193.42 | |||
| 01/12/2025 | 14:13:28.718 | 150 | 193.52 | |
| 150 | 193.52 | |||
| 150 | 193.52 | |||
| 01/12/2025 | 14:13:25.389 | 8 | 193.50 | |
| 8 | 193.50 | |||
| 8 | 193.50 | |||
| 01/12/2025 | 14:13:24.085 | 10 | 193.56 | |
| 10 | 193.56 | |||
| 10 | 193.56 | |||
| 01/12/2025 | 14:13:21.015 | 56 | 193.66 | |
| 55 | 193.66 | |||
| 1 | 193.66 | |||
| 56 | 193.66 | |||
| 01/12/2025 | 14:13:14.591 | 100 | 193.64 | |
| 100 | 193.64 | |||
| 100 | 193.64 | |||
| 01/12/2025 | 14:13:14.006 | 60 | 193.64 | |
| 60 | 193.64 | |||
| 60 | 193.64 | |||
| 01/12/2025 | 14:13:13.631 | 1 | 193.64 | |
| 1 | 193.64 | |||
| 1 | 193.64 | |||
| 01/12/2025 | 14:13:00.073 | 57 | 193.78 | |
| 57 | 193.78 | |||
| 11 | 193.78 | |||
| 46 | 193.78 | |||
| 01/12/2025 | 14:12:59.883 | 154 | 193.78 | |
| 3 | 193.78 | |||
| 154 | 193.78 | |||
| 1 | 193.78 | |||
| 150 | 193.78 | |||
| 01/12/2025 | 14:12:39.297 | 150 | 193.78 | |
| 150 | 193.78 | |||
| 150 | 193.78 | |||
| 01/12/2025 | 14:12:28.677 | 5 | 193.78 | |
| 5 | 193.78 | |||
| 5 | 193.78 | |||
| 01/12/2025 | 14:12:28.158 | 10 | 193.76 | |
| 10 | 193.76 | |||
| 10 | 193.76 | |||
| 01/12/2025 | 14:12:22.746 | 10 | 193.60 | |
| 10 | 193.60 | |||
| 10 | 193.60 | |||
| 01/12/2025 | 14:12:18.355 | 7 | 193.58 | |
| 7 | 193.58 | |||
| 7 | 193.58 | |||
| 01/12/2025 | 14:12:14.584 | 11 | 193.52 | |
| 11 | 193.52 | |||
| 11 | 193.52 | |||
| 01/12/2025 | 14:12:11.416 | 52 | 193.58 | |
| 52 | 193.58 | |||
| 52 | 193.58 | |||
| 01/12/2025 | 14:12:09.702 | 6 | 193.52 | |
| 6 | 193.52 | |||
| 6 | 193.52 | |||
| 01/12/2025 | 14:12:09.302 | 1 | 193.58 | |
| 1 | 193.58 | |||
| 1 | 193.58 | |||
| 01/12/2025 | 14:12:08.157 | 5 | 193.50 | |
| 5 | 193.50 | |||
| 5 | 193.50 | |||
| 01/12/2025 | 14:12:05.999 | 31 | 193.72 | |
| 1 | 193.72 | |||
| 4 | 193.72 | |||
| 1 | 193.72 | |||
| 7 | 193.72 | |||
| 25 | 193.72 | |||
| 24 | 193.72 | |||
| 01/12/2025 | 14:11:39.213 | 150 | 193.72 | |
| 150 | 193.72 | |||
| 150 | 193.72 | |||
| 01/12/2025 | 14:11:35.346 | 100 | 193.76 | |
| 100 | 193.76 | |||
| 100 | 193.76 | |||
| 01/12/2025 | 14:11:33.969 | 3 | 193.66 | |
| 3 | 193.66 | |||
| 3 | 193.66 | |||
| 01/12/2025 | 14:11:26.826 | 16 | 193.90 | |
| 16 | 193.90 | |||
| 16 | 193.90 | |||
| 01/12/2025 | 14:11:26.324 | 3 | 193.72 | |
| 3 | 193.72 | |||
| 3 | 193.72 | |||
| 01/12/2025 | 14:11:16.355 | 1 | 193.56 | |
| 1 | 193.56 | |||
| 1 | 193.56 | |||
| 01/12/2025 | 14:11:11.270 | 12 | 193.50 | |
| 12 | 193.50 | |||
| 12 | 193.50 | |||
| 01/12/2025 | 14:11:09.927 | 4 | 193.42 | |
| 4 | 193.42 | |||
| 4 | 193.42 | |||
| 01/12/2025 | 14:10:50.076 | 1 | 193.46 | |
| 1 | 193.46 | |||
| 1 | 193.46 | |||
| 01/12/2025 | 14:10:40.319 | 6 | 193.12 | |
| 6 | 193.12 | |||
| 6 | 193.12 | |||
| 01/12/2025 | 14:10:32.464 | 1 | 193.14 | |
| 1 | 193.14 | |||
| 1 | 193.14 | |||
| 01/12/2025 | 14:10:25.016 | 2 | 192.92 | |
| 2 | 192.92 | |||
| 2 | 192.92 | |||
| 01/12/2025 | 14:10:19.259 | 52 | 192.94 | |
| 52 | 192.94 | |||
| 52 | 192.94 | |||
| 01/12/2025 | 14:10:16.327 | 18 | 193.04 | |
| 18 | 193.04 | |||
| 18 | 193.04 | |||
| 01/12/2025 | 14:10:06.075 | 50 | 193.26 | |
| 50 | 193.26 | |||
| 50 | 193.26 | |||
| 01/12/2025 | 14:09:59.120 | 10 | 193.82 | |
| 10 | 193.82 | |||
| 10 | 193.82 | |||
| 01/12/2025 | 14:09:54.109 | 100 | 193.80 | |
| 100 | 193.80 | |||
| 100 | 193.80 | |||
| 01/12/2025 | 14:09:49.303 | 40 | 193.66 | |
| 40 | 193.66 | |||
| 40 | 193.66 | |||
| 01/12/2025 | 14:09:48.406 | 10 | 193.60 | |
| 10 | 193.60 | |||
| 10 | 193.60 | |||
| 01/12/2025 | 14:09:46.780 | 1 | 193.70 | |
| 1 | 193.70 | |||
| 1 | 193.70 | |||
| 01/12/2025 | 14:09:46.656 | 2 | 193.70 | |
| 2 | 193.70 | |||
| 2 | 193.70 | |||
| 01/12/2025 | 14:09:43.023 | 1 | 193.64 | |
| 1 | 193.64 | |||
| 1 | 193.64 | |||
| 01/12/2025 | 14:09:38.385 | 22 | 193.66 | |
| 22 | 193.66 | |||
| 22 | 193.66 | |||
| 01/12/2025 | 14:09:36.909 | 11 | 193.90 | |
| 11 | 193.90 | |||
| 11 | 193.90 | |||
| 01/12/2025 | 14:09:35.509 | 516 | 193.90 | |
| 516 | 193.90 | |||
| 516 | 193.90 | |||
| 01/12/2025 | 14:09:29.219 | 2 | 193.70 | |
| 2 | 193.70 | |||
| 2 | 193.70 | |||
| 01/12/2025 | 14:09:11.908 | 1 | 193.78 | |
| 1 | 193.78 | |||
| 1 | 193.78 | |||
| 01/12/2025 | 14:08:57.291 | 20 | 193.92 | |
| 20 | 193.92 | |||
| 20 | 193.92 | |||
| 01/12/2025 | 14:08:56.643 | 4 | 194.00 | |
| 4 | 194.00 | |||
| 4 | 194.00 | |||
| 01/12/2025 | 14:08:52.014 | 63 | 193.74 | |
| 63 | 193.74 | |||
| 63 | 193.74 | |||
| 01/12/2025 | 14:08:49.453 | 1 | 193.78 | |
| 1 | 193.78 | |||
| 1 | 193.78 | |||
| 01/12/2025 | 14:08:39.966 | 2 900 | 193.82 | |
| 500 | 193.82 | |||
| 500 | 193.82 | |||
| 1 | 193.82 | |||
| 13 | 193.82 | |||
| 386 | 193.82 | |||
| 500 | 193.82 | |||
| 2 900 | 193.82 | |||
| 500 | 193.82 | |||
| 500 | 193.82 | |||
| 01/12/2025 | 14:08:28.664 | 150 | 193.80 | |
| 150 | 193.80 | |||
| 150 | 193.80 | |||
| 01/12/2025 | 14:08:28.504 | 150 | 193.80 | |
| 150 | 193.80 | |||
| 150 | 193.80 | |||
| 01/12/2025 | 14:08:28.451 | 2 | 193.00 | |
| 2 | 193.00 | |||
| 2 | 193.00 | |||
| 01/12/2025 | 14:08:28.358 | 5 | 192.96 | |
| 5 | 192.96 | |||
| 5 | 192.96 | |||
| 01/12/2025 | 14:08:28.302 | 10 | 192.90 | |
| 10 | 192.90 | |||
| 10 | 192.90 | |||
| 01/12/2025 | 14:08:28.197 | 47 | 192.86 | |
| 1 | 192.86 | |||
| 46 | 192.86 | |||
| 47 | 192.86 | |||
| 01/12/2025 | 14:08:22.977 | 297 | 192.86 | |
| 297 | 192.86 | |||
| 150 | 192.86 | |||
| 147 | 192.86 | |||
| 01/12/2025 | 14:08:17.895 | 597 | 192.86 | |
| 6 | 192.86 | |||
| 1 | 192.86 | |||
| 4 | 192.86 | |||
| 150 | 192.86 | |||
| 506 | 192.86 | |||
| 1 | 192.86 | |||
| 100 | 192.86 | |||
| 80 | 192.86 | |||
| 10 | 192.86 | |||
| 160 | 192.86 | |||
| 23 | 192.86 | |||
| 4 | 192.86 | |||
| 100 | 192.86 | |||
| 7 | 192.86 | |||
| 15 | 192.86 | |||
| 1 | 192.86 | |||
| 1 | 192.86 | |||
| 25 | 192.86 | |||
| 01/12/2025 | 14:06:57.537 | 150 | 192.86 | |
| 150 | 192.86 | |||
| 150 | 192.86 | |||
| 01/12/2025 | 14:06:51.366 | 2 | 192.82 | |
| 2 | 192.82 | |||
| 2 | 192.82 | |||
| 01/12/2025 | 14:06:51.253 | 105 | 192.86 | |
| 105 | 192.86 | |||
| 105 | 192.86 | |||
| 01/12/2025 | 14:06:50.864 | 6 | 192.84 | |
| 6 | 192.84 | |||
| 6 | 192.84 | |||
| 01/12/2025 | 14:06:40.185 | 6 | 192.76 | |
| 6 | 192.76 | |||
| 6 | 192.76 | |||
| 01/12/2025 | 14:06:38.629 | 25 | 192.60 | |
| 25 | 192.60 | |||
| 25 | 192.60 | |||
| 01/12/2025 | 14:06:30.054 | 50 | 192.38 | |
| 50 | 192.38 | |||
| 50 | 192.38 | |||
| 01/12/2025 | 14:06:26.346 | 15 | 192.34 | |
| 15 | 192.34 | |||
| 15 | 192.34 | |||
| 01/12/2025 | 14:06:14.906 | 7 | 192.44 | |
| 7 | 192.44 | |||
| 7 | 192.44 | |||
| 01/12/2025 | 14:06:13.183 | 50 | 192.52 | |
| 50 | 192.52 | |||
| 50 | 192.52 | |||
| 01/12/2025 | 14:06:11.290 | 1 | 192.54 | |
| 1 | 192.54 | |||
| 1 | 192.54 | |||
| 01/12/2025 | 14:06:10.381 | 1 | 192.54 | |
| 1 | 192.54 | |||
| 1 | 192.54 | |||
| 01/12/2025 | 14:06:01.873 | 100 | 192.58 | |
| 100 | 192.58 | |||
| 100 | 192.58 | |||
| 01/12/2025 | 14:06:01.115 | 1 | 192.58 | |
| 1 | 192.58 | |||
| 1 | 192.58 | |||
| 01/12/2025 | 14:05:56.584 | 150 | 192.56 | |
| 150 | 192.56 | |||
| 150 | 192.56 | |||
| 01/12/2025 | 14:05:52.961 | 11 | 192.62 | |
| 11 | 192.62 | |||
| 11 | 192.62 | |||
| 01/12/2025 | 14:05:44.601 | 1 | 192.50 | |
| 1 | 192.50 | |||
| 1 | 192.50 | |||
| 01/12/2025 | 14:05:37.401 | 50 | 192.40 | |
| 50 | 192.40 | |||
| 50 | 192.40 | |||
| 01/12/2025 | 14:05:35.406 | 100 | 192.78 | |
| 100 | 192.78 | |||
| 100 | 192.78 | |||
| 01/12/2025 | 14:05:31.717 | 14 | 192.92 | |
| 14 | 192.92 | |||
| 14 | 192.92 | |||
| 01/12/2025 | 14:05:31.228 | 15 | 192.92 | |
| 15 | 192.92 | |||
| 15 | 192.92 | |||
| 01/12/2025 | 14:05:29.100 | 4 | 192.88 | |
| 4 | 192.88 | |||
| 4 | 192.88 | |||
| 01/12/2025 | 14:05:25.076 | 3 | 192.92 | |
| 3 | 192.92 | |||
| 3 | 192.92 | |||
| 01/12/2025 | 14:05:17.420 | 1 | 192.46 | |
| 1 | 192.46 | |||
| 1 | 192.46 | |||
| 01/12/2025 | 14:05:14.428 | 19 | 192.50 | |
| 19 | 192.50 | |||
| 19 | 192.50 | |||
| 01/12/2025 | 14:05:10.066 | 3 | 192.50 | |
| 3 | 192.50 | |||
| 3 | 192.50 | |||
| 01/12/2025 | 14:05:06.567 | 25 | 192.56 | |
| 25 | 192.56 | |||
| 25 | 192.56 | |||
| 01/12/2025 | 14:04:59.820 | 22 | 192.60 | |
| 22 | 192.60 | |||
| 22 | 192.60 | |||
| 01/12/2025 | 14:04:47.519 | 1 | 192.10 | |
| 1 | 192.10 | |||
| 1 | 192.10 | |||
| 01/12/2025 | 14:04:32.453 | 5 | 192.18 | |
| 5 | 192.18 | |||
| 5 | 192.18 | |||
| 01/12/2025 | 14:04:29.800 | 1 | 192.16 | |
| 1 | 192.16 | |||
| 1 | 192.16 | |||
| 01/12/2025 | 14:04:25.972 | 1 | 192.18 | |
| 1 | 192.18 | |||
| 1 | 192.18 | |||
| 01/12/2025 | 14:04:18.517 | 2 | 192.08 | |
| 2 | 192.08 | |||
| 2 | 192.08 | |||
| 01/12/2025 | 14:04:17.210 | 1 | 192.10 | |
| 1 | 192.10 | |||
| 1 | 192.10 | |||
| 01/12/2025 | 14:04:15.300 | 1 | 192.08 | |
| 1 | 192.08 | |||
| 1 | 192.08 | |||
| 01/12/2025 | 14:04:15.092 | 2 | 192.26 | |
| 2 | 192.26 | |||
| 2 | 192.26 | |||
| 01/12/2025 | 14:04:09.453 | 4 | 192.28 | |
| 4 | 192.28 | |||
| 4 | 192.28 | |||
| 01/12/2025 | 14:04:04.328 | 4 | 192.26 | |
| 4 | 192.26 | |||
| 4 | 192.26 | |||
| 01/12/2025 | 14:04:03.789 | 5 | 192.34 | |
| 5 | 192.34 | |||
| 5 | 192.34 | |||
| 01/12/2025 | 14:04:01.897 | 1 | 192.34 | |
| 1 | 192.34 | |||
| 1 | 192.34 | |||
| 01/12/2025 | 14:04:01.322 | 5 | 192.34 | |
| 5 | 192.34 | |||
| 5 | 192.34 | |||
| 01/12/2025 | 14:03:50.723 | 1 | 192.34 | |
| 1 | 192.34 | |||
| 1 | 192.34 | |||
| 01/12/2025 | 14:03:45.583 | 4 | 192.40 | |
| 4 | 192.40 | |||
| 4 | 192.40 | |||
| 01/12/2025 | 14:03:39.858 | 10 | 192.30 | |
| 10 | 192.30 | |||
| 10 | 192.30 | |||
| 01/12/2025 | 14:03:36.881 | 150 | 192.42 | |
| 150 | 192.42 | |||
| 150 | 192.42 | |||
| 01/12/2025 | 14:03:36.812 | 100 | 192.30 | |
| 100 | 192.30 | |||
| 100 | 192.30 | |||
| 01/12/2025 | 14:03:36.326 | 1 | 192.28 | |
| 1 | 192.28 | |||
| 1 | 192.28 | |||
| 01/12/2025 | 14:03:34.622 | 35 | 192.28 | |
| 35 | 192.28 | |||
| 35 | 192.28 | |||
| 01/12/2025 | 14:03:30.121 | 45 | 192.20 | |
| 45 | 192.20 | |||
| 45 | 192.20 | |||
| 01/12/2025 | 14:03:19.105 | 1 | 192.16 | |
| 1 | 192.16 | |||
| 1 | 192.16 | |||
| 01/12/2025 | 14:03:07.396 | 15 | 192.16 | |
| 15 | 192.16 | |||
| 15 | 192.16 | |||
| 01/12/2025 | 14:03:05.154 | 8 | 192.20 | |
| 8 | 192.20 | |||
| 8 | 192.20 | |||
| 01/12/2025 | 14:03:00.551 | 150 | 191.98 | |
| 150 | 191.98 | |||
| 150 | 191.98 | |||
| 01/12/2025 | 14:03:00.173 | 1 | 191.88 | |
| 1 | 191.88 | |||
| 1 | 191.88 | |||
| 01/12/2025 | 14:02:54.231 | 2 | 191.60 | |
| 2 | 191.60 | |||
| 2 | 191.60 | |||
| 01/12/2025 | 14:02:52.161 | 30 | 191.58 | |
| 30 | 191.58 | |||
| 30 | 191.58 | |||
| 01/12/2025 | 14:02:52.020 | 7 | 191.62 | |
| 7 | 191.62 | |||
| 7 | 191.62 | |||
| 01/12/2025 | 14:02:50.540 | 30 | 191.68 | |
| 30 | 191.68 | |||
| 30 | 191.68 | |||
| 01/12/2025 | 14:02:48.019 | 5 | 191.60 | |
| 5 | 191.60 | |||
| 5 | 191.60 | |||
| 01/12/2025 | 14:02:40.538 | 3 | 191.60 | |
| 3 | 191.60 | |||
| 3 | 191.60 | |||
| 01/12/2025 | 14:02:32.713 | 10 | 191.72 | |
| 10 | 191.72 | |||
| 10 | 191.72 | |||
| 01/12/2025 | 14:02:25.865 | 15 | 191.94 | |
| 15 | 191.94 | |||
| 15 | 191.94 | |||
| 01/12/2025 | 14:02:23.989 | 30 | 192.02 | |
| 30 | 192.02 | |||
| 30 | 192.02 | |||
| 01/12/2025 | 14:02:21.270 | 50 | 191.96 | |
| 50 | 191.96 | |||
| 50 | 191.96 | |||
| 01/12/2025 | 14:02:19.723 | 10 | 192.00 | |
| 10 | 192.00 | |||
| 10 | 192.00 | |||
| 01/12/2025 | 14:02:19.609 | 150 | 191.96 | |
| 150 | 191.96 | |||
| 150 | 191.96 | |||
| 01/12/2025 | 14:02:18.054 | 25 | 192.00 | |
| 25 | 192.00 | |||
| 25 | 192.00 | |||
| 01/12/2025 | 14:02:15.863 | 2 | 192.00 | |
| 2 | 192.00 | |||
| 2 | 192.00 | |||
| 01/12/2025 | 14:02:08.055 | 55 | 191.82 | |
| 55 | 191.82 | |||
| 55 | 191.82 | |||
| 01/12/2025 | 14:02:06.225 | 100 | 191.82 | |
| 100 | 191.82 | |||
| 100 | 191.82 | |||
| 01/12/2025 | 14:01:53.215 | 2 | 191.92 | |
| 2 | 191.92 | |||
| 2 | 191.92 | |||
| 01/12/2025 | 14:01:42.713 | 5 | 191.54 | |
| 5 | 191.54 | |||
| 5 | 191.54 | |||
| 01/12/2025 | 14:01:41.670 | 261 | 191.54 | |
| 2 | 191.54 | |||
| 3 | 191.54 | |||
| 136 | 191.54 | |||
| 1 | 191.54 | |||
| 30 | 191.54 | |||
| 50 | 191.54 | |||
| 2 | 191.54 | |||
| 230 | 191.54 | |||
| 2 | 191.54 | |||
| 2 | 191.54 | |||
| 5 | 191.54 | |||
| 2 | 191.54 | |||
| 25 | 191.54 | |||
| 1 | 191.54 | |||
| 5 | 191.54 | |||
| 2 | 191.54 | |||
| 23 | 191.54 | |||
| 1 | 191.54 | |||
| 01/12/2025 | 14:00:37.410 | 150 | 191.54 | |
| 150 | 191.54 | |||
| 150 | 191.54 | |||
| 01/12/2025 | 14:00:35.912 | 3 | 191.64 | |
| 3 | 191.64 | |||
| 3 | 191.64 |
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 CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 440.50
Ask: 1 441.50
Turnover: 81 351 TEUR -
Airbus SE
Bid: 192.72 / Ask: 192.78
Turnover: 26 229 TEUR -
Nvidia Corp.
Bid: 150.08 / Ask: 150.14
Turnover: 22 128 TEUR -
Alphabet Inc. Class A
Bid: 272.60 / Ask: 272.80
Turnover: 13 282 TEUR -
Siemens Energy AG
Bid: 114.00 / Ask: 114.05
Turnover: 11 902 TEUR
Realtime Quotes
Last Update:
01/12/2025 @ 14:43:05
Last Update:
01/12/2025 @ 14:43:05