Airbus SE
- Information
- Last
- Buy
- Sell
676
558
170.84
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/08/2025 | 11:38:18.927 | 3 | 170.84 | |
| 3 | 170.84 | |||
| 3 | 170.84 | |||
| 01/08/2025 | 11:37:33.592 | 146 | 170.88 | |
| 140 | 170.88 | |||
| 146 | 170.88 | |||
| 6 | 170.88 | |||
| 01/08/2025 | 11:37:33.448 | 60 | 170.88 | |
| 60 | 170.88 | |||
| 60 | 170.88 | |||
| 01/08/2025 | 11:37:33.273 | 60 | 170.88 | |
| 60 | 170.88 | |||
| 60 | 170.88 | |||
| 01/08/2025 | 11:37:33.099 | 60 | 170.88 | |
| 60 | 170.88 | |||
| 60 | 170.88 | |||
| 01/08/2025 | 11:37:32.961 | 60 | 170.88 | |
| 60 | 170.88 | |||
| 60 | 170.88 | |||
| 01/08/2025 | 11:37:32.904 | 50 | 170.90 | |
| 50 | 170.90 | |||
| 50 | 170.90 | |||
| 01/08/2025 | 11:37:25.094 | 120 | 170.88 | |
| 120 | 170.88 | |||
| 120 | 170.88 | |||
| 01/08/2025 | 11:36:43.138 | 15 | 170.90 | |
| 15 | 170.90 | |||
| 15 | 170.90 | |||
| 01/08/2025 | 11:36:21.195 | 25 | 170.94 | |
| 25 | 170.94 | |||
| 25 | 170.94 | |||
| 01/08/2025 | 11:36:09.563 | 3 | 170.88 | |
| 3 | 170.88 | |||
| 3 | 170.88 | |||
| 01/08/2025 | 11:36:06.455 | 4 | 170.86 | |
| 4 | 170.86 | |||
| 4 | 170.86 | |||
| 01/08/2025 | 11:35:58.698 | 16 | 170.84 | |
| 16 | 170.84 | |||
| 16 | 170.84 | |||
| 01/08/2025 | 11:35:41.994 | 1 | 170.82 | |
| 1 | 170.82 | |||
| 1 | 170.82 | |||
| 01/08/2025 | 11:35:22.360 | 1 | 170.82 | |
| 1 | 170.82 | |||
| 1 | 170.82 | |||
| 01/08/2025 | 11:34:58.863 | 15 | 170.90 | |
| 15 | 170.90 | |||
| 15 | 170.90 | |||
| 01/08/2025 | 11:34:25.911 | 20 | 170.90 | |
| 20 | 170.90 | |||
| 20 | 170.90 | |||
| 01/08/2025 | 11:34:02.033 | 6 | 170.82 | |
| 6 | 170.82 | |||
| 6 | 170.82 | |||
| 01/08/2025 | 11:33:20.800 | 50 | 170.80 | |
| 50 | 170.80 | |||
| 50 | 170.80 | |||
| 01/08/2025 | 11:33:02.426 | 1 | 170.84 | |
| 1 | 170.84 | |||
| 1 | 170.84 | |||
| 01/08/2025 | 11:31:59.124 | 6 | 170.98 | |
| 6 | 170.98 | |||
| 6 | 170.98 | |||
| 01/08/2025 | 11:30:48.238 | 3 | 170.86 | |
| 3 | 170.86 | |||
| 3 | 170.86 | |||
| 01/08/2025 | 11:30:41.288 | 1 | 170.82 | |
| 1 | 170.82 | |||
| 1 | 170.82 | |||
| 01/08/2025 | 11:30:40.591 | 6 | 170.80 | |
| 6 | 170.80 | |||
| 6 | 170.80 | |||
| 01/08/2025 | 11:30:30.095 | 3 | 170.88 | |
| 3 | 170.88 | |||
| 3 | 170.88 | |||
| 01/08/2025 | 11:30:11.294 | 1 | 170.96 | |
| 1 | 170.96 | |||
| 1 | 170.96 | |||
| 01/08/2025 | 11:29:59.007 | 3 | 170.96 | |
| 3 | 170.96 | |||
| 3 | 170.96 | |||
| 01/08/2025 | 11:29:20.041 | 8 | 170.98 | |
| 8 | 170.98 | |||
| 8 | 170.98 | |||
| 01/08/2025 | 11:29:09.215 | 9 | 171.02 | |
| 9 | 171.02 | |||
| 9 | 171.02 | |||
| 01/08/2025 | 11:29:08.370 | 3 | 171.00 | |
| 3 | 171.00 | |||
| 3 | 171.00 | |||
| 01/08/2025 | 11:28:43.839 | 24 | 171.04 | |
| 23 | 171.04 | |||
| 24 | 171.04 | |||
| 1 | 171.04 | |||
| 01/08/2025 | 11:27:47.806 | 8 | 171.00 | |
| 8 | 171.00 | |||
| 8 | 171.00 | |||
| 01/08/2025 | 11:27:10.555 | 8 | 170.82 | |
| 8 | 170.82 | |||
| 8 | 170.82 | |||
| 01/08/2025 | 11:27:03.952 | 1 | 170.78 | |
| 1 | 170.78 | |||
| 1 | 170.78 | |||
| 01/08/2025 | 11:26:52.441 | 5 | 170.78 | |
| 5 | 170.78 | |||
| 5 | 170.78 | |||
| 01/08/2025 | 11:26:38.090 | 20 | 170.78 | |
| 20 | 170.78 | |||
| 20 | 170.78 | |||
| 01/08/2025 | 11:25:44.224 | 10 | 170.68 | |
| 10 | 170.68 | |||
| 10 | 170.68 | |||
| 01/08/2025 | 11:25:44.047 | 120 | 170.68 | |
| 120 | 170.68 | |||
| 120 | 170.68 | |||
| 01/08/2025 | 11:25:40.260 | 120 | 170.68 | |
| 120 | 170.68 | |||
| 120 | 170.68 | |||
| 01/08/2025 | 11:24:26.462 | 120 | 170.54 | |
| 120 | 170.54 | |||
| 120 | 170.54 | |||
| 01/08/2025 | 11:23:03.508 | 40 | 170.56 | |
| 40 | 170.56 | |||
| 40 | 170.56 | |||
| 01/08/2025 | 11:22:43.587 | 10 | 170.48 | |
| 10 | 170.48 | |||
| 10 | 170.48 | |||
| 01/08/2025 | 11:22:35.667 | 3 | 170.46 | |
| 3 | 170.46 | |||
| 3 | 170.46 | |||
| 01/08/2025 | 11:22:05.652 | 40 | 170.44 | |
| 40 | 170.44 | |||
| 40 | 170.44 | |||
| 01/08/2025 | 11:21:50.627 | 14 | 170.46 | |
| 14 | 170.46 | |||
| 14 | 170.46 | |||
| 01/08/2025 | 11:21:50.556 | 48 | 170.50 | |
| 48 | 170.50 | |||
| 48 | 170.50 | |||
| 01/08/2025 | 11:21:48.629 | 120 | 170.50 | |
| 60 | 170.50 | |||
| 120 | 170.50 | |||
| 60 | 170.50 | |||
| 01/08/2025 | 11:21:48.150 | 120 | 170.50 | |
| 120 | 170.50 | |||
| 120 | 170.50 | |||
| 01/08/2025 | 11:21:47.952 | 120 | 170.50 | |
| 120 | 170.50 | |||
| 120 | 170.50 | |||
| 01/08/2025 | 11:21:47.779 | 120 | 170.50 | |
| 120 | 170.50 | |||
| 120 | 170.50 | |||
| 01/08/2025 | 11:21:47.610 | 120 | 170.50 | |
| 120 | 170.50 | |||
| 120 | 170.50 | |||
| 01/08/2025 | 11:21:47.441 | 120 | 170.50 | |
| 120 | 170.50 | |||
| 120 | 170.50 | |||
| 01/08/2025 | 11:21:47.322 | 120 | 170.50 | |
| 120 | 170.50 | |||
| 120 | 170.50 | |||
| 01/08/2025 | 11:21:45.639 | 120 | 170.50 | |
| 120 | 170.50 | |||
| 120 | 170.50 | |||
| 01/08/2025 | 11:21:44.387 | 120 | 170.50 | |
| 120 | 170.50 | |||
| 120 | 170.50 | |||
| 01/08/2025 | 11:21:41.750 | 121 | 170.50 | |
| 1 | 170.50 | |||
| 120 | 170.50 | |||
| 121 | 170.50 | |||
| 01/08/2025 | 11:21:41.558 | 120 | 170.50 | |
| 120 | 170.50 | |||
| 120 | 170.50 | |||
| 01/08/2025 | 11:21:41.375 | 120 | 170.50 | |
| 120 | 170.50 | |||
| 120 | 170.50 | |||
| 01/08/2025 | 11:21:41.167 | 120 | 170.50 | |
| 120 | 170.50 | |||
| 120 | 170.50 | |||
| 01/08/2025 | 11:21:40.999 | 120 | 170.50 | |
| 120 | 170.50 | |||
| 120 | 170.50 | |||
| 01/08/2025 | 11:21:40.830 | 711 | 170.50 | |
| 711 | 170.50 | |||
| 120 | 170.50 | |||
| 1 | 170.50 | |||
| 590 | 170.50 | |||
| 01/08/2025 | 11:21:24.011 | 120 | 170.50 | |
| 120 | 170.50 | |||
| 120 | 170.50 | |||
| 01/08/2025 | 11:20:58.560 | 21 | 170.52 | |
| 21 | 170.52 | |||
| 21 | 170.52 | |||
| 01/08/2025 | 11:20:04.634 | 17 | 170.78 | |
| 17 | 170.78 | |||
| 17 | 170.78 | |||
| 01/08/2025 | 11:19:08.994 | 5 | 170.64 | |
| 5 | 170.64 | |||
| 5 | 170.64 | |||
| 01/08/2025 | 11:19:08.079 | 40 | 170.68 | |
| 40 | 170.68 | |||
| 40 | 170.68 | |||
| 01/08/2025 | 11:18:45.704 | 5 | 170.56 | |
| 5 | 170.56 | |||
| 5 | 170.56 | |||
| 01/08/2025 | 11:18:42.746 | 80 | 170.62 | |
| 80 | 170.62 | |||
| 80 | 170.62 | |||
| 01/08/2025 | 11:18:31.954 | 30 | 170.64 | |
| 30 | 170.64 | |||
| 30 | 170.64 | |||
| 01/08/2025 | 11:16:35.268 | 4 | 170.80 | |
| 4 | 170.80 | |||
| 4 | 170.80 | |||
| 01/08/2025 | 11:15:09.293 | 1 | 170.78 | |
| 1 | 170.78 | |||
| 1 | 170.78 | |||
| 01/08/2025 | 11:14:42.707 | 1 | 170.78 | |
| 1 | 170.78 | |||
| 1 | 170.78 | |||
| 01/08/2025 | 11:14:08.594 | 100 | 170.78 | |
| 100 | 170.78 | |||
| 100 | 170.78 | |||
| 01/08/2025 | 11:13:25.186 | 41 | 170.68 | |
| 41 | 170.68 | |||
| 41 | 170.68 | |||
| 01/08/2025 | 11:12:55.072 | 20 | 170.72 | |
| 20 | 170.72 | |||
| 20 | 170.72 | |||
| 01/08/2025 | 11:12:29.270 | 30 | 170.74 | |
| 30 | 170.74 | |||
| 30 | 170.74 | |||
| 01/08/2025 | 11:12:07.273 | 25 | 170.78 | |
| 25 | 170.78 | |||
| 25 | 170.78 | |||
| 01/08/2025 | 11:11:53.033 | 19 | 170.74 | |
| 19 | 170.74 | |||
| 19 | 170.74 | |||
| 01/08/2025 | 11:11:51.061 | 1 | 170.74 | |
| 1 | 170.74 | |||
| 1 | 170.74 | |||
| 01/08/2025 | 11:11:44.855 | 20 | 170.80 | |
| 20 | 170.80 | |||
| 20 | 170.80 | |||
| 01/08/2025 | 11:11:35.954 | 1 | 170.80 | |
| 1 | 170.80 | |||
| 1 | 170.80 | |||
| 01/08/2025 | 11:11:14.991 | 40 | 170.72 | |
| 40 | 170.72 | |||
| 40 | 170.72 | |||
| 01/08/2025 | 11:10:34.973 | 6 | 170.72 | |
| 6 | 170.72 | |||
| 6 | 170.72 | |||
| 01/08/2025 | 11:10:21.007 | 20 | 170.80 | |
| 20 | 170.80 | |||
| 20 | 170.80 | |||
| 01/08/2025 | 11:09:57.452 | 80 | 170.72 | |
| 80 | 170.72 | |||
| 80 | 170.72 | |||
| 01/08/2025 | 11:09:42.213 | 21 | 170.76 | |
| 21 | 170.76 | |||
| 21 | 170.76 | |||
| 01/08/2025 | 11:09:27.957 | 1 | 170.72 | |
| 1 | 170.72 | |||
| 1 | 170.72 | |||
| 01/08/2025 | 11:08:37.441 | 50 | 170.76 | |
| 50 | 170.76 | |||
| 50 | 170.76 | |||
| 01/08/2025 | 11:08:21.517 | 15 | 170.72 | |
| 15 | 170.72 | |||
| 15 | 170.72 | |||
| 01/08/2025 | 11:08:09.293 | 4 | 170.80 | |
| 4 | 170.80 | |||
| 4 | 170.80 | |||
| 01/08/2025 | 11:08:03.000 | 7 | 170.78 | |
| 7 | 170.78 | |||
| 7 | 170.78 | |||
| 01/08/2025 | 11:07:15.902 | 25 | 170.88 | |
| 25 | 170.88 | |||
| 25 | 170.88 | |||
| 01/08/2025 | 11:06:26.710 | 30 | 170.72 | |
| 30 | 170.72 | |||
| 30 | 170.72 | |||
| 01/08/2025 | 11:06:22.760 | 18 | 170.76 | |
| 18 | 170.76 | |||
| 18 | 170.76 | |||
| 01/08/2025 | 11:06:02.746 | 12 | 170.60 | |
| 12 | 170.60 | |||
| 12 | 170.60 | |||
| 01/08/2025 | 11:05:59.454 | 8 | 170.62 | |
| 8 | 170.62 | |||
| 8 | 170.62 | |||
| 01/08/2025 | 11:05:29.894 | 14 | 170.72 | |
| 14 | 170.72 | |||
| 14 | 170.72 | |||
| 01/08/2025 | 11:05:23.757 | 1 | 170.72 | |
| 1 | 170.72 | |||
| 1 | 170.72 | |||
| 01/08/2025 | 11:04:34.687 | 60 | 170.80 | |
| 60 | 170.80 | |||
| 60 | 170.80 | |||
| 01/08/2025 | 11:04:29.052 | 5 | 170.78 | |
| 5 | 170.78 | |||
| 5 | 170.78 | |||
| 01/08/2025 | 11:04:11.590 | 3 | 170.72 | |
| 3 | 170.72 | |||
| 3 | 170.72 | |||
| 01/08/2025 | 11:03:57.850 | 18 | 170.80 | |
| 18 | 170.80 | |||
| 18 | 170.80 | |||
| 01/08/2025 | 11:03:42.690 | 1 | 170.84 | |
| 1 | 170.84 | |||
| 1 | 170.84 | |||
| 01/08/2025 | 11:03:08.013 | 14 | 170.96 | |
| 14 | 170.96 | |||
| 14 | 170.96 | |||
| 01/08/2025 | 11:02:50.438 | 1 | 170.90 | |
| 1 | 170.90 | |||
| 1 | 170.90 | |||
| 01/08/2025 | 11:02:48.227 | 9 | 170.84 | |
| 9 | 170.84 | |||
| 9 | 170.84 | |||
| 01/08/2025 | 11:01:44.870 | 27 | 170.88 | |
| 27 | 170.88 | |||
| 27 | 170.88 | |||
| 01/08/2025 | 11:01:19.411 | 1 | 170.90 | |
| 1 | 170.90 | |||
| 1 | 170.90 | |||
| 01/08/2025 | 11:00:49.865 | 50 | 170.74 | |
| 50 | 170.74 | |||
| 50 | 170.74 | |||
| 01/08/2025 | 10:59:56.894 | 15 | 170.80 | |
| 15 | 170.80 | |||
| 15 | 170.80 | |||
| 01/08/2025 | 10:59:45.251 | 5 | 170.84 | |
| 5 | 170.84 | |||
| 5 | 170.84 | |||
| 01/08/2025 | 10:58:24.209 | 1 | 170.82 | |
| 1 | 170.82 | |||
| 1 | 170.82 | |||
| 01/08/2025 | 10:57:54.037 | 1 | 170.82 | |
| 1 | 170.82 | |||
| 1 | 170.82 | |||
| 01/08/2025 | 10:57:13.298 | 10 | 170.88 | |
| 10 | 170.88 | |||
| 10 | 170.88 | |||
| 01/08/2025 | 10:56:38.039 | 2 | 170.90 | |
| 2 | 170.90 | |||
| 2 | 170.90 | |||
| 01/08/2025 | 10:55:50.022 | 2 | 170.84 | |
| 2 | 170.84 | |||
| 2 | 170.84 | |||
| 01/08/2025 | 10:55:40.289 | 5 | 170.90 | |
| 5 | 170.90 | |||
| 5 | 170.90 | |||
| 01/08/2025 | 10:54:58.421 | 4 | 170.84 | |
| 4 | 170.84 | |||
| 4 | 170.84 | |||
| 01/08/2025 | 10:54:34.727 | 1 | 170.78 | |
| 1 | 170.78 | |||
| 1 | 170.78 | |||
| 01/08/2025 | 10:54:13.030 | 30 | 170.80 | |
| 30 | 170.80 | |||
| 30 | 170.80 | |||
| 01/08/2025 | 10:54:06.382 | 35 | 170.86 | |
| 35 | 170.86 | |||
| 35 | 170.86 | |||
| 01/08/2025 | 10:53:38.196 | 225 | 170.86 | |
| 75 | 170.86 | |||
| 225 | 170.86 | |||
| 150 | 170.86 | |||
| 01/08/2025 | 10:53:26.816 | 75 | 170.86 | |
| 75 | 170.86 | |||
| 75 | 170.86 | |||
| 01/08/2025 | 10:52:30.222 | 12 | 170.88 | |
| 12 | 170.88 | |||
| 12 | 170.88 | |||
| 01/08/2025 | 10:52:15.903 | 3 | 170.96 | |
| 3 | 170.96 | |||
| 3 | 170.96 | |||
| 01/08/2025 | 10:51:57.429 | 38 | 170.98 | |
| 38 | 170.98 | |||
| 38 | 170.98 | |||
| 01/08/2025 | 10:51:50.678 | 25 | 171.00 | |
| 25 | 171.00 | |||
| 25 | 171.00 | |||
| 01/08/2025 | 10:51:29.702 | 5 | 171.00 | |
| 5 | 171.00 | |||
| 5 | 171.00 | |||
| 01/08/2025 | 10:51:01.090 | 15 | 171.10 | |
| 15 | 171.10 | |||
| 15 | 171.10 | |||
| 01/08/2025 | 10:50:52.404 | 21 | 171.10 | |
| 21 | 171.10 | |||
| 21 | 171.10 | |||
| 01/08/2025 | 10:50:49.685 | 3 | 171.14 | |
| 3 | 171.14 | |||
| 3 | 171.14 | |||
| 01/08/2025 | 10:50:37.336 | 60 | 171.14 | |
| 60 | 171.14 | |||
| 60 | 171.14 | |||
| 01/08/2025 | 10:50:24.086 | 1 | 171.16 | |
| 1 | 171.16 | |||
| 1 | 171.16 | |||
| 01/08/2025 | 10:49:46.019 | 15 | 171.18 | |
| 15 | 171.18 | |||
| 15 | 171.18 | |||
| 01/08/2025 | 10:49:42.526 | 50 | 171.16 | |
| 50 | 171.16 | |||
| 50 | 171.16 | |||
| 01/08/2025 | 10:48:39.919 | 5 | 171.18 | |
| 5 | 171.18 | |||
| 5 | 171.18 | |||
| 01/08/2025 | 10:48:17.593 | 2 | 171.28 | |
| 2 | 171.28 | |||
| 2 | 171.28 | |||
| 01/08/2025 | 10:47:52.644 | 5 | 171.30 | |
| 5 | 171.30 | |||
| 5 | 171.30 | |||
| 01/08/2025 | 10:47:50.733 | 60 | 171.26 | |
| 60 | 171.26 | |||
| 60 | 171.26 | |||
| 01/08/2025 | 10:47:50.561 | 120 | 171.26 | |
| 120 | 171.26 | |||
| 120 | 171.26 | |||
| 01/08/2025 | 10:47:44.894 | 120 | 171.26 | |
| 120 | 171.26 | |||
| 120 | 171.26 | |||
| 01/08/2025 | 10:47:03.608 | 1 | 171.20 | |
| 1 | 171.20 | |||
| 1 | 171.20 | |||
| 01/08/2025 | 10:46:57.164 | 6 | 171.16 | |
| 6 | 171.16 | |||
| 6 | 171.16 | |||
| 01/08/2025 | 10:46:49.666 | 22 | 171.22 | |
| 22 | 171.22 | |||
| 22 | 171.22 | |||
| 01/08/2025 | 10:46:15.102 | 2 | 171.02 | |
| 2 | 171.02 | |||
| 2 | 171.02 | |||
| 01/08/2025 | 10:45:31.755 | 20 | 170.80 | |
| 20 | 170.80 | |||
| 20 | 170.80 | |||
| 01/08/2025 | 10:45:26.159 | 100 | 170.82 | |
| 100 | 170.82 | |||
| 100 | 170.82 | |||
| 01/08/2025 | 10:45:11.787 | 120 | 170.82 | |
| 120 | 170.82 | |||
| 120 | 170.82 | |||
| 01/08/2025 | 10:44:39.419 | 4 | 170.82 | |
| 4 | 170.82 | |||
| 4 | 170.82 | |||
| 01/08/2025 | 10:44:21.162 | 60 | 170.74 | |
| 60 | 170.74 | |||
| 60 | 170.74 | |||
| 01/08/2025 | 10:44:12.285 | 120 | 170.74 | |
| 120 | 170.74 | |||
| 120 | 170.74 | |||
| 01/08/2025 | 10:43:28.622 | 15 | 170.80 | |
| 15 | 170.80 | |||
| 15 | 170.80 | |||
| 01/08/2025 | 10:42:50.403 | 10 | 170.90 | |
| 10 | 170.90 | |||
| 10 | 170.90 | |||
| 01/08/2025 | 10:42:03.513 | 30 | 171.18 | |
| 30 | 171.18 | |||
| 30 | 171.18 | |||
| 01/08/2025 | 10:42:01.039 | 120 | 171.18 | |
| 120 | 171.18 | |||
| 120 | 171.18 | |||
| 01/08/2025 | 10:41:38.365 | 20 | 170.96 | |
| 20 | 170.96 | |||
| 20 | 170.96 | |||
| 01/08/2025 | 10:41:24.232 | 20 | 171.06 | |
| 20 | 171.06 | |||
| 20 | 171.06 | |||
| 01/08/2025 | 10:41:09.341 | 3 | 171.12 | |
| 3 | 171.12 | |||
| 3 | 171.12 | |||
| 01/08/2025 | 10:41:01.624 | 1 | 171.10 | |
| 1 | 171.10 | |||
| 1 | 171.10 | |||
| 01/08/2025 | 10:40:18.069 | 40 | 170.84 | |
| 40 | 170.84 | |||
| 40 | 170.84 | |||
| 01/08/2025 | 10:39:57.853 | 15 | 170.74 | |
| 15 | 170.74 | |||
| 15 | 170.74 | |||
| 01/08/2025 | 10:39:52.331 | 10 | 170.74 | |
| 10 | 170.74 | |||
| 10 | 170.74 | |||
| 01/08/2025 | 10:39:34.915 | 50 | 170.74 | |
| 50 | 170.74 | |||
| 50 | 170.74 | |||
| 01/08/2025 | 10:38:42.748 | 1 | 170.76 | |
| 1 | 170.76 | |||
| 1 | 170.76 | |||
| 01/08/2025 | 10:38:39.429 | 2 | 170.76 | |
| 2 | 170.76 | |||
| 2 | 170.76 | |||
| 01/08/2025 | 10:38:34.014 | 9 | 170.70 | |
| 9 | 170.70 | |||
| 9 | 170.70 | |||
| 01/08/2025 | 10:38:23.601 | 30 | 170.70 | |
| 30 | 170.70 | |||
| 30 | 170.70 | |||
| 01/08/2025 | 10:38:23.497 | 13 | 170.70 | |
| 13 | 170.70 | |||
| 1 | 170.70 | |||
| 12 | 170.70 | |||
| 01/08/2025 | 10:38:04.679 | 50 | 170.82 | |
| 50 | 170.82 | |||
| 50 | 170.82 | |||
| 01/08/2025 | 10:37:51.435 | 5 | 170.80 | |
| 5 | 170.80 | |||
| 5 | 170.80 | |||
| 01/08/2025 | 10:37:37.137 | 1 | 170.86 | |
| 1 | 170.86 | |||
| 1 | 170.86 | |||
| 01/08/2025 | 10:36:34.716 | 1 | 170.82 | |
| 1 | 170.82 | |||
| 1 | 170.82 | |||
| 01/08/2025 | 10:36:31.384 | 65 | 170.80 | |
| 65 | 170.80 | |||
| 65 | 170.80 | |||
| 01/08/2025 | 10:36:30.161 | 35 | 170.80 | |
| 35 | 170.80 | |||
| 35 | 170.80 | |||
| 01/08/2025 | 10:36:17.424 | 65 | 170.80 | |
| 65 | 170.80 | |||
| 65 | 170.80 | |||
| 01/08/2025 | 10:36:04.669 | 20 | 170.88 | |
| 20 | 170.88 | |||
| 20 | 170.88 | |||
| 01/08/2025 | 10:35:30.750 | 980 | 170.84 | |
| 967 | 170.84 | |||
| 13 | 170.84 | |||
| 980 | 170.84 | |||
| 01/08/2025 | 10:35:19.880 | 120 | 170.92 | |
| 120 | 170.92 | |||
| 120 | 170.92 | |||
| 01/08/2025 | 10:34:51.001 | 40 | 171.02 | |
| 40 | 171.02 | |||
| 40 | 171.02 | |||
| 01/08/2025 | 10:34:04.516 | 56 | 170.86 | |
| 56 | 170.86 | |||
| 56 | 170.86 | |||
| 01/08/2025 | 10:33:57.806 | 60 | 170.86 | |
| 60 | 170.86 | |||
| 60 | 170.86 | |||
| 01/08/2025 | 10:33:36.190 | 18 | 170.82 | |
| 18 | 170.82 | |||
| 18 | 170.82 | |||
| 01/08/2025 | 10:32:43.397 | 1 | 170.84 | |
| 1 | 170.84 | |||
| 1 | 170.84 | |||
| 01/08/2025 | 10:32:31.728 | 1 | 170.92 | |
| 1 | 170.92 | |||
| 1 | 170.92 | |||
| 01/08/2025 | 10:32:30.123 | 15 | 170.90 | |
| 15 | 170.90 | |||
| 15 | 170.90 | |||
| 01/08/2025 | 10:32:21.283 | 56 | 170.92 | |
| 56 | 170.92 | |||
| 56 | 170.92 | |||
| 01/08/2025 | 10:31:56.912 | 6 | 170.96 | |
| 6 | 170.96 | |||
| 6 | 170.96 | |||
| 01/08/2025 | 10:31:52.334 | 112 | 170.96 | |
| 10 | 170.96 | |||
| 22 | 170.96 | |||
| 12 | 170.96 | |||
| 20 | 170.96 | |||
| 20 | 170.96 | |||
| 100 | 170.96 | |||
| 12 | 170.96 | |||
| 10 | 170.96 | |||
| 18 | 170.96 | |||
| 01/08/2025 | 10:31:49.223 | 107 | 171.00 | |
| 43 | 171.00 | |||
| 107 | 171.00 | |||
| 58 | 171.00 | |||
| 6 | 171.00 | |||
| 01/08/2025 | 10:31:44.968 | 20 | 171.06 | |
| 20 | 171.06 | |||
| 20 | 171.06 | |||
| 01/08/2025 | 10:31:39.263 | 11 | 171.02 | |
| 3 | 171.02 | |||
| 8 | 171.02 | |||
| 11 | 171.02 | |||
| 01/08/2025 | 10:31:31.346 | 75 | 171.02 | |
| 75 | 171.02 | |||
| 75 | 171.02 | |||
| 01/08/2025 | 10:31:31.181 | 3 | 171.06 | |
| 3 | 171.06 | |||
| 3 | 171.06 | |||
| 01/08/2025 | 10:31:24.109 | 1 | 171.16 | |
| 1 | 171.16 | |||
| 1 | 171.16 | |||
| 01/08/2025 | 10:31:22.491 | 8 | 171.12 | |
| 8 | 171.12 | |||
| 8 | 171.12 | |||
| 01/08/2025 | 10:30:34.683 | 1 | 171.26 | |
| 1 | 171.26 | |||
| 1 | 171.26 | |||
| 01/08/2025 | 10:30:08.610 | 2 | 171.34 | |
| 2 | 171.34 | |||
| 2 | 171.34 | |||
| 01/08/2025 | 10:29:48.824 | 10 | 171.36 | |
| 10 | 171.36 | |||
| 10 | 171.36 | |||
| 01/08/2025 | 10:29:19.158 | 5 | 171.42 | |
| 5 | 171.42 | |||
| 5 | 171.42 | |||
| 01/08/2025 | 10:29:07.013 | 5 | 171.46 | |
| 5 | 171.46 | |||
| 5 | 171.46 | |||
| 01/08/2025 | 10:28:22.602 | 7 | 171.32 | |
| 7 | 171.32 | |||
| 7 | 171.32 | |||
| 01/08/2025 | 10:27:45.801 | 1 | 171.44 | |
| 1 | 171.44 | |||
| 1 | 171.44 | |||
| 01/08/2025 | 10:27:04.589 | 100 | 171.26 | |
| 100 | 171.26 | |||
| 100 | 171.26 | |||
| 01/08/2025 | 10:27:04.551 | 5 | 171.26 | |
| 5 | 171.26 | |||
| 5 | 171.26 | |||
| 01/08/2025 | 10:27:00.212 | 1 | 171.30 | |
| 1 | 171.30 | |||
| 1 | 171.30 | |||
| 01/08/2025 | 10:26:08.845 | 8 | 171.50 | |
| 3 | 171.50 | |||
| 8 | 171.50 | |||
| 5 | 171.50 | |||
| 01/08/2025 | 10:26:01.923 | 5 | 171.56 | |
| 5 | 171.56 | |||
| 5 | 171.56 | |||
| 01/08/2025 | 10:25:26.072 | 4 | 171.64 | |
| 4 | 171.64 | |||
| 4 | 171.64 | |||
| 01/08/2025 | 10:25:20.218 | 10 | 171.70 | |
| 10 | 171.70 | |||
| 10 | 171.70 | |||
| 01/08/2025 | 10:25:20.181 | 50 | 171.70 | |
| 50 | 171.70 | |||
| 50 | 171.70 | |||
| 01/08/2025 | 10:25:06.591 | 5 | 171.78 | |
| 5 | 171.78 | |||
| 5 | 171.78 | |||
| 01/08/2025 | 10:24:54.495 | 55 | 171.80 | |
| 55 | 171.80 | |||
| 45 | 171.80 | |||
| 10 | 171.80 | |||
| 01/08/2025 | 10:24:46.751 | 2 | 171.84 | |
| 2 | 171.84 | |||
| 2 | 171.84 | |||
| 01/08/2025 | 10:24:32.961 | 5 | 171.84 | |
| 5 | 171.84 | |||
| 5 | 171.84 | |||
| 01/08/2025 | 10:23:41.140 | 1 | 171.94 | |
| 1 | 171.94 | |||
| 1 | 171.94 | |||
| 01/08/2025 | 10:21:52.174 | 100 | 172.06 | |
| 100 | 172.06 | |||
| 100 | 172.06 | |||
| 01/08/2025 | 10:21:51.065 | 5 | 172.00 | |
| 5 | 172.00 | |||
| 5 | 172.00 | |||
| 01/08/2025 | 10:21:47.651 | 1 | 172.04 | |
| 1 | 172.04 | |||
| 1 | 172.04 | |||
| 01/08/2025 | 10:19:53.714 | 12 | 172.30 | |
| 12 | 172.30 | |||
| 12 | 172.30 | |||
| 01/08/2025 | 10:19:32.047 | 1 | 172.40 | |
| 1 | 172.40 | |||
| 1 | 172.40 | |||
| 01/08/2025 | 10:19:17.558 | 80 | 172.42 | |
| 80 | 172.42 | |||
| 80 | 172.42 | |||
| 01/08/2025 | 10:19:17.395 | 80 | 172.42 | |
| 80 | 172.42 | |||
| 80 | 172.42 | |||
| 01/08/2025 | 10:19:17.257 | 80 | 172.42 | |
| 80 | 172.42 | |||
| 80 | 172.42 | |||
| 01/08/2025 | 10:19:17.079 | 80 | 172.42 | |
| 80 | 172.42 | |||
| 80 | 172.42 | |||
| 01/08/2025 | 10:19:16.860 | 80 | 172.42 | |
| 80 | 172.42 | |||
| 80 | 172.42 | |||
| 01/08/2025 | 10:19:16.745 | 65 | 172.42 | |
| 65 | 172.42 | |||
| 65 | 172.42 | |||
| 01/08/2025 | 10:19:05.312 | 115 | 172.42 | |
| 115 | 172.42 | |||
| 115 | 172.42 | |||
| 01/08/2025 | 10:18:46.641 | 14 | 172.52 | |
| 14 | 172.52 | |||
| 14 | 172.52 | |||
| 01/08/2025 | 10:18:24.094 | 20 | 172.48 | |
| 20 | 172.48 | |||
| 20 | 172.48 | |||
| 01/08/2025 | 10:17:37.828 | 4 | 172.32 | |
| 4 | 172.32 | |||
| 4 | 172.32 | |||
| 01/08/2025 | 10:17:23.948 | 1 | 172.18 | |
| 1 | 172.18 | |||
| 1 | 172.18 | |||
| 01/08/2025 | 10:17:22.135 | 2 | 172.18 | |
| 2 | 172.18 | |||
| 2 | 172.18 | |||
| 01/08/2025 | 10:17:10.644 | 65 | 172.18 | |
| 65 | 172.18 | |||
| 65 | 172.18 | |||
| 01/08/2025 | 10:16:54.723 | 75 | 172.10 | |
| 75 | 172.10 | |||
| 75 | 172.10 | |||
| 01/08/2025 | 10:16:54.576 | 105 | 172.10 | |
| 105 | 172.10 | |||
| 105 | 172.10 | |||
| 01/08/2025 | 10:16:46.642 | 60 | 172.10 | |
| 60 | 172.10 | |||
| 60 | 172.10 | |||
| 01/08/2025 | 10:16:40.971 | 60 | 172.10 | |
| 60 | 172.10 | |||
| 60 | 172.10 | |||
| 01/08/2025 | 10:16:22.054 | 11 | 172.08 | |
| 11 | 172.08 | |||
| 11 | 172.08 | |||
| 01/08/2025 | 10:15:56.364 | 10 | 172.00 | |
| 10 | 172.00 | |||
| 10 | 172.00 | |||
| 01/08/2025 | 10:15:45.153 | 20 | 172.02 | |
| 20 | 172.02 | |||
| 20 | 172.02 | |||
| 01/08/2025 | 10:15:12.506 | 1 | 172.00 | |
| 1 | 172.00 | |||
| 1 | 172.00 | |||
| 01/08/2025 | 10:14:29.548 | 10 | 172.00 | |
| 10 | 172.00 | |||
| 10 | 172.00 | |||
| 01/08/2025 | 10:14:13.012 | 10 | 171.96 | |
| 10 | 171.96 | |||
| 10 | 171.96 | |||
| 01/08/2025 | 10:13:17.959 | 40 | 171.94 | |
| 40 | 171.94 | |||
| 40 | 171.94 | |||
| 01/08/2025 | 10:13:08.047 | 60 | 171.98 | |
| 60 | 171.98 | |||
| 60 | 171.98 | |||
| 01/08/2025 | 10:13:00.878 | 4 | 172.04 | |
| 4 | 172.04 | |||
| 4 | 172.04 | |||
| 01/08/2025 | 10:12:41.164 | 100 | 172.16 | |
| 100 | 172.16 | |||
| 100 | 172.16 | |||
| 01/08/2025 | 10:12:23.337 | 8 | 172.08 | |
| 8 | 172.08 | |||
| 8 | 172.08 | |||
| 01/08/2025 | 10:12:18.311 | 2 | 172.06 | |
| 2 | 172.06 | |||
| 2 | 172.06 | |||
| 01/08/2025 | 10:11:02.742 | 1 | 172.06 | |
| 1 | 172.06 | |||
| 1 | 172.06 | |||
| 01/08/2025 | 10:10:35.786 | 3 | 172.04 | |
| 3 | 172.04 | |||
| 3 | 172.04 | |||
| 01/08/2025 | 10:10:30.172 | 60 | 172.04 | |
| 60 | 172.04 | |||
| 60 | 172.04 | |||
| 01/08/2025 | 10:10:03.759 | 39 | 171.96 | |
| 39 | 171.96 | |||
| 39 | 171.96 | |||
| 01/08/2025 | 10:09:22.963 | 15 | 171.92 | |
| 15 | 171.92 | |||
| 15 | 171.92 | |||
| 01/08/2025 | 10:09:04.786 | 5 | 171.90 | |
| 5 | 171.90 | |||
| 5 | 171.90 | |||
| 01/08/2025 | 10:07:12.113 | 7 | 172.04 | |
| 7 | 172.04 | |||
| 7 | 172.04 | |||
| 01/08/2025 | 10:07:01.563 | 20 | 172.06 | |
| 20 | 172.06 | |||
| 20 | 172.06 | |||
| 01/08/2025 | 10:06:42.717 | 1 | 171.90 | |
| 1 | 171.90 | |||
| 1 | 171.90 | |||
| 01/08/2025 | 10:06:32.485 | 1 | 171.94 | |
| 1 | 171.94 | |||
| 1 | 171.94 | |||
| 01/08/2025 | 10:05:37.438 | 5 | 171.92 | |
| 5 | 171.92 | |||
| 5 | 171.92 | |||
| 01/08/2025 | 10:05:25.969 | 100 | 171.96 | |
| 100 | 171.96 | |||
| 100 | 171.96 | |||
| 01/08/2025 | 10:03:57.486 | 24 | 172.06 | |
| 24 | 172.06 | |||
| 24 | 172.06 | |||
| 01/08/2025 | 10:03:29.463 | 5 | 172.20 | |
| 5 | 172.20 | |||
| 5 | 172.20 | |||
| 01/08/2025 | 10:01:29.708 | 17 | 171.92 | |
| 17 | 171.92 | |||
| 17 | 171.92 | |||
| 01/08/2025 | 10:01:25.588 | 10 | 171.96 | |
| 10 | 171.96 | |||
| 10 | 171.96 | |||
| 01/08/2025 | 09:59:52.915 | 5 | 171.92 | |
| 5 | 171.92 | |||
| 5 | 171.92 | |||
| 01/08/2025 | 09:59:13.825 | 60 | 171.84 | |
| 60 | 171.84 | |||
| 60 | 171.84 | |||
| 01/08/2025 | 09:58:11.449 | 50 | 171.88 | |
| 50 | 171.88 | |||
| 50 | 171.88 | |||
| 01/08/2025 | 09:58:10.390 | 15 | 171.90 | |
| 15 | 171.90 | |||
| 15 | 171.90 | |||
| 01/08/2025 | 09:57:09.530 | 1 | 172.04 | |
| 1 | 172.04 | |||
| 1 | 172.04 | |||
| 01/08/2025 | 09:56:57.150 | 1 | 172.02 | |
| 1 | 172.02 | |||
| 1 | 172.02 | |||
| 01/08/2025 | 09:55:49.975 | 5 | 171.78 | |
| 5 | 171.78 | |||
| 5 | 171.78 | |||
| 01/08/2025 | 09:55:49.934 | 4 | 171.78 | |
| 4 | 171.78 | |||
| 4 | 171.78 | |||
| 01/08/2025 | 09:55:35.718 | 9 | 171.80 | |
| 9 | 171.80 | |||
| 9 | 171.80 | |||
| 01/08/2025 | 09:55:07.254 | 18 | 171.82 | |
| 18 | 171.82 | |||
| 18 | 171.82 | |||
| 01/08/2025 | 09:54:46.494 | 60 | 171.80 | |
| 60 | 171.80 | |||
| 60 | 171.80 | |||
| 01/08/2025 | 09:54:03.351 | 25 | 171.86 | |
| 25 | 171.86 | |||
| 25 | 171.86 | |||
| 01/08/2025 | 09:53:51.274 | 100 | 171.88 | |
| 20 | 171.88 | |||
| 80 | 171.88 | |||
| 100 | 171.88 | |||
| 01/08/2025 | 09:53:27.844 | 35 | 171.90 | |
| 35 | 171.90 | |||
| 35 | 171.90 | |||
| 01/08/2025 | 09:53:27.754 | 54 | 171.90 | |
| 54 | 171.90 | |||
| 54 | 171.90 | |||
| 01/08/2025 | 09:53:27.578 | 60 | 171.90 | |
| 10 | 171.90 | |||
| 60 | 171.90 | |||
| 9 | 171.90 | |||
| 41 | 171.90 | |||
| 01/08/2025 | 09:53:27.299 | 60 | 171.90 | |
| 30 | 171.90 | |||
| 10 | 171.90 | |||
| 60 | 171.90 | |||
| 20 | 171.90 | |||
| 01/08/2025 | 09:53:24.175 | 60 | 171.94 | |
| 60 | 171.94 | |||
| 25 | 171.94 | |||
| 5 | 171.94 | |||
| 30 | 171.94 | |||
| 01/08/2025 | 09:53:24.100 | 60 | 171.94 | |
| 60 | 171.94 | |||
| 60 | 171.94 | |||
| 01/08/2025 | 09:53:23.988 | 95 | 171.94 | |
| 35 | 171.94 | |||
| 30 | 171.94 | |||
| 10 | 171.94 | |||
| 60 | 171.94 | |||
| 10 | 171.94 | |||
| 45 | 171.94 | |||
| 01/08/2025 | 09:53:23.801 | 58 | 172.00 | |
| 58 | 172.00 | |||
| 1 | 172.00 | |||
| 10 | 172.00 | |||
| 7 | 172.00 | |||
| 10 | 172.00 | |||
| 10 | 172.00 | |||
| 10 | 172.00 | |||
| 10 | 172.00 | |||
| 01/08/2025 | 09:53:17.379 | 13 | 172.06 | |
| 13 | 172.06 | |||
| 13 | 172.06 | |||
| 01/08/2025 | 09:53:07.076 | 6 | 172.14 | |
| 6 | 172.14 | |||
| 6 | 172.14 | |||
| 01/08/2025 | 09:52:08.004 | 1 | 172.12 | |
| 1 | 172.12 | |||
| 1 | 172.12 | |||
| 01/08/2025 | 09:51:43.577 | 30 | 172.04 | |
| 30 | 172.04 | |||
| 30 | 172.04 | |||
| 01/08/2025 | 09:51:41.078 | 60 | 172.04 | |
| 60 | 172.04 | |||
| 60 | 172.04 | |||
| 01/08/2025 | 09:51:24.100 | 60 | 172.10 | |
| 60 | 172.10 | |||
| 60 | 172.10 | |||
| 01/08/2025 | 09:50:21.167 | 22 | 172.28 | |
| 22 | 172.28 | |||
| 22 | 172.28 | |||
| 01/08/2025 | 09:50:17.469 | 60 | 172.32 | |
| 60 | 172.32 | |||
| 60 | 172.32 | |||
| 01/08/2025 | 09:49:08.778 | 13 | 172.22 | |
| 13 | 172.22 | |||
| 13 | 172.22 | |||
| 01/08/2025 | 09:49:01.551 | 10 | 172.18 | |
| 10 | 172.18 | |||
| 10 | 172.18 | |||
| 01/08/2025 | 09:48:03.926 | 6 | 172.24 | |
| 6 | 172.24 | |||
| 6 | 172.24 | |||
| 01/08/2025 | 09:47:34.050 | 6 | 172.28 | |
| 6 | 172.28 | |||
| 6 | 172.28 | |||
| 01/08/2025 | 09:47:15.864 | 4 | 172.28 | |
| 4 | 172.28 | |||
| 4 | 172.28 | |||
| 01/08/2025 | 09:46:47.976 | 17 | 172.20 | |
| 17 | 172.20 | |||
| 17 | 172.20 | |||
| 01/08/2025 | 09:46:46.787 | 15 | 172.20 | |
| 15 | 172.20 | |||
| 15 | 172.20 | |||
| 01/08/2025 | 09:46:31.324 | 28 | 172.26 | |
| 28 | 172.26 | |||
| 28 | 172.26 | |||
| 01/08/2025 | 09:46:24.854 | 21 | 172.06 | |
| 21 | 172.06 | |||
| 21 | 172.06 | |||
| 01/08/2025 | 09:46:24.661 | 65 | 172.06 | |
| 65 | 172.06 | |||
| 65 | 172.06 | |||
| 01/08/2025 | 09:46:24.489 | 120 | 172.06 | |
| 120 | 172.06 | |||
| 120 | 172.06 | |||
| 01/08/2025 | 09:46:24.288 | 120 | 172.06 | |
| 120 | 172.06 | |||
| 120 | 172.06 | |||
| 01/08/2025 | 09:46:24.146 | 85 | 172.06 | |
| 85 | 172.06 | |||
| 85 | 172.06 | |||
| 01/08/2025 | 09:46:22.869 | 60 | 172.06 | |
| 60 | 172.06 | |||
| 60 | 172.06 | |||
| 01/08/2025 | 09:46:22.681 | 60 | 172.06 | |
| 60 | 172.06 | |||
| 60 | 172.06 | |||
| 01/08/2025 | 09:46:19.235 | 60 | 172.06 | |
| 60 | 172.06 | |||
| 60 | 172.06 | |||
| 01/08/2025 | 09:46:18.771 | 6 | 172.06 | |
| 6 | 172.06 | |||
| 6 | 172.06 | |||
| 01/08/2025 | 09:46:14.281 | 8 | 172.10 | |
| 8 | 172.10 | |||
| 3 | 172.10 | |||
| 5 | 172.10 | |||
| 01/08/2025 | 09:45:41.528 | 35 | 172.16 | |
| 35 | 172.16 | |||
| 35 | 172.16 | |||
| 01/08/2025 | 09:45:41.480 | 100 | 172.16 | |
| 100 | 172.16 | |||
| 60 | 172.16 | |||
| 40 | 172.16 | |||
| 01/08/2025 | 09:45:30.369 | 3 | 172.26 | |
| 3 | 172.26 | |||
| 3 | 172.26 | |||
| 01/08/2025 | 09:45:02.024 | 35 | 172.32 | |
| 35 | 172.32 | |||
| 35 | 172.32 | |||
| 01/08/2025 | 09:44:46.935 | 68 | 172.22 | |
| 18 | 172.22 | |||
| 50 | 172.22 | |||
| 60 | 172.22 | |||
| 8 | 172.22 | |||
| 01/08/2025 | 09:44:46.760 | 60 | 172.22 | |
| 28 | 172.22 | |||
| 60 | 172.22 | |||
| 32 | 172.22 | |||
| 01/08/2025 | 09:44:46.647 | 60 | 172.22 | |
| 60 | 172.22 | |||
| 60 | 172.22 |
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
-
Amazon.com Inc.
Bid: 189.90 / Ask: 189.98
Turnover: 58 285 TEUR -
Nvidia Corp.
Bid: 152.20 / Ask: 152.26
Turnover: 33 389 TEUR -
Novo-Nordisk AS
Bid: 40.19 / Ask: 40.225
Turnover: 27 653 TEUR -
Rheinmetall AG
Bid: 1 694.50
Ask: 1 695.00
Turnover: 23 964 TEUR -
Allianz SE
Bid: 340.30 / Ask: 340.50
Turnover: 17 426 TEUR
Realtime Quotes
Last Update:
01/08/2025 @ 11:38:22
Last Update:
01/08/2025 @ 11:38:22