Airbus SE
- Information
- Last
- Buy
- Sell
4107
2433
188.42
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/12/2025 | 13:38:00.488 | 50 | 188.42 | |
| 50 | 188.42 | |||
| 50 | 188.42 | |||
| 01/12/2025 | 13:38:00.221 | 100 | 188.34 | |
| 100 | 188.34 | |||
| 100 | 188.34 | |||
| 01/12/2025 | 13:37:58.643 | 5 | 188.34 | |
| 5 | 188.34 | |||
| 5 | 188.34 | |||
| 01/12/2025 | 13:37:55.391 | 15 | 188.30 | |
| 15 | 188.30 | |||
| 15 | 188.30 | |||
| 01/12/2025 | 13:37:52.839 | 2 | 188.14 | |
| 2 | 188.14 | |||
| 2 | 188.14 | |||
| 01/12/2025 | 13:37:49.323 | 20 | 188.12 | |
| 20 | 188.12 | |||
| 20 | 188.12 | |||
| 01/12/2025 | 13:37:49.241 | 54 | 188.02 | |
| 25 | 188.02 | |||
| 20 | 188.02 | |||
| 1 | 188.02 | |||
| 2 | 188.02 | |||
| 1 | 188.02 | |||
| 1 | 188.02 | |||
| 5 | 188.02 | |||
| 4 | 188.02 | |||
| 49 | 188.02 | |||
| 01/12/2025 | 13:37:36.183 | 65 | 188.02 | |
| 65 | 188.02 | |||
| 65 | 188.02 | |||
| 01/12/2025 | 13:37:36.112 | 150 | 188.02 | |
| 150 | 188.02 | |||
| 150 | 188.02 | |||
| 01/12/2025 | 13:37:35.302 | 35 | 188.08 | |
| 35 | 188.08 | |||
| 35 | 188.08 | |||
| 01/12/2025 | 13:37:35.208 | 5 | 188.08 | |
| 5 | 188.08 | |||
| 5 | 188.08 | |||
| 01/12/2025 | 13:37:35.144 | 1 | 188.00 | |
| 1 | 188.00 | |||
| 1 | 188.00 | |||
| 01/12/2025 | 13:37:33.267 | 50 | 187.96 | |
| 50 | 187.96 | |||
| 50 | 187.96 | |||
| 01/12/2025 | 13:37:31.396 | 1 | 187.90 | |
| 1 | 187.90 | |||
| 1 | 187.90 | |||
| 01/12/2025 | 13:37:30.181 | 31 | 187.92 | |
| 31 | 187.92 | |||
| 31 | 187.92 | |||
| 01/12/2025 | 13:37:27.145 | 76 | 187.78 | |
| 76 | 187.78 | |||
| 2 | 187.78 | |||
| 74 | 187.78 | |||
| 01/12/2025 | 13:37:24.633 | 10 | 187.88 | |
| 10 | 187.88 | |||
| 10 | 187.88 | |||
| 01/12/2025 | 13:37:22.542 | 2 | 187.86 | |
| 2 | 187.86 | |||
| 2 | 187.86 | |||
| 01/12/2025 | 13:37:20.987 | 100 | 187.86 | |
| 100 | 187.86 | |||
| 100 | 187.86 | |||
| 01/12/2025 | 13:37:17.926 | 20 | 187.84 | |
| 20 | 187.84 | |||
| 20 | 187.84 | |||
| 01/12/2025 | 13:37:13.588 | 1 | 187.78 | |
| 1 | 187.78 | |||
| 1 | 187.78 | |||
| 01/12/2025 | 13:37:11.952 | 83 | 187.70 | |
| 83 | 187.70 | |||
| 83 | 187.70 | |||
| 01/12/2025 | 13:37:09.366 | 1 | 187.52 | |
| 1 | 187.52 | |||
| 1 | 187.52 | |||
| 01/12/2025 | 13:37:07.820 | 17 | 187.54 | |
| 17 | 187.54 | |||
| 17 | 187.54 | |||
| 01/12/2025 | 13:37:05.875 | 71 | 187.56 | |
| 71 | 187.56 | |||
| 71 | 187.56 | |||
| 01/12/2025 | 13:37:04.032 | 30 | 187.56 | |
| 30 | 187.56 | |||
| 30 | 187.56 | |||
| 01/12/2025 | 13:37:00.619 | 10 | 187.62 | |
| 10 | 187.62 | |||
| 10 | 187.62 | |||
| 01/12/2025 | 13:36:55.911 | 6 | 187.68 | |
| 6 | 187.68 | |||
| 6 | 187.68 | |||
| 01/12/2025 | 13:36:55.867 | 7 | 187.68 | |
| 7 | 187.68 | |||
| 7 | 187.68 | |||
| 01/12/2025 | 13:36:55.485 | 1 | 187.64 | |
| 1 | 187.64 | |||
| 1 | 187.64 | |||
| 01/12/2025 | 13:36:53.707 | 40 | 187.56 | |
| 40 | 187.56 | |||
| 40 | 187.56 | |||
| 01/12/2025 | 13:36:51.828 | 25 | 187.28 | |
| 25 | 187.28 | |||
| 25 | 187.28 | |||
| 01/12/2025 | 13:36:51.512 | 20 | 187.62 | |
| 20 | 187.62 | |||
| 20 | 187.62 | |||
| 01/12/2025 | 13:36:48.057 | 100 | 187.32 | |
| 100 | 187.32 | |||
| 100 | 187.32 | |||
| 01/12/2025 | 13:36:47.433 | 100 | 187.30 | |
| 100 | 187.30 | |||
| 100 | 187.30 | |||
| 01/12/2025 | 13:36:46.424 | 4 | 187.34 | |
| 4 | 187.34 | |||
| 4 | 187.34 | |||
| 01/12/2025 | 13:36:45.602 | 70 | 187.26 | |
| 70 | 187.26 | |||
| 70 | 187.26 | |||
| 01/12/2025 | 13:36:42.523 | 26 | 187.20 | |
| 26 | 187.20 | |||
| 26 | 187.20 | |||
| 01/12/2025 | 13:36:40.788 | 1 | 187.18 | |
| 1 | 187.18 | |||
| 1 | 187.18 | |||
| 01/12/2025 | 13:36:40.686 | 126 | 187.16 | |
| 126 | 187.16 | |||
| 126 | 187.16 | |||
| 01/12/2025 | 13:36:39.184 | 5 | 187.02 | |
| 5 | 187.02 | |||
| 5 | 187.02 | |||
| 01/12/2025 | 13:36:37.971 | 1 | 187.10 | |
| 1 | 187.10 | |||
| 1 | 187.10 | |||
| 01/12/2025 | 13:36:37.906 | 20 | 187.10 | |
| 20 | 187.10 | |||
| 20 | 187.10 | |||
| 01/12/2025 | 13:36:37.604 | 10 | 187.04 | |
| 10 | 187.04 | |||
| 10 | 187.04 | |||
| 01/12/2025 | 13:36:36.064 | 9 | 187.04 | |
| 9 | 187.04 | |||
| 9 | 187.04 | |||
| 01/12/2025 | 13:36:32.852 | 110 | 187.14 | |
| 110 | 187.14 | |||
| 110 | 187.14 | |||
| 01/12/2025 | 13:36:32.690 | 26 | 187.16 | |
| 26 | 187.16 | |||
| 26 | 187.16 | |||
| 01/12/2025 | 13:36:32.407 | 105 | 187.16 | |
| 11 | 187.16 | |||
| 2 | 187.16 | |||
| 3 | 187.16 | |||
| 1 | 187.16 | |||
| 25 | 187.16 | |||
| 75 | 187.16 | |||
| 55 | 187.16 | |||
| 25 | 187.16 | |||
| 1 | 187.16 | |||
| 6 | 187.16 | |||
| 6 | 187.16 | |||
| 01/12/2025 | 13:35:51.963 | 150 | 187.08 | |
| 150 | 187.08 | |||
| 150 | 187.08 | |||
| 01/12/2025 | 13:35:51.034 | 17 | 187.06 | |
| 17 | 187.06 | |||
| 17 | 187.06 | |||
| 01/12/2025 | 13:35:48.408 | 17 | 187.06 | |
| 17 | 187.06 | |||
| 17 | 187.06 | |||
| 01/12/2025 | 13:35:47.611 | 50 | 187.04 | |
| 50 | 187.04 | |||
| 50 | 187.04 | |||
| 01/12/2025 | 13:35:47.204 | 5 | 187.00 | |
| 5 | 187.00 | |||
| 5 | 187.00 | |||
| 01/12/2025 | 13:35:45.705 | 50 | 187.00 | |
| 50 | 187.00 | |||
| 50 | 187.00 | |||
| 01/12/2025 | 13:35:44.925 | 1 | 187.06 | |
| 1 | 187.06 | |||
| 1 | 187.06 | |||
| 01/12/2025 | 13:35:42.996 | 50 | 187.00 | |
| 50 | 187.00 | |||
| 50 | 187.00 | |||
| 01/12/2025 | 13:35:36.630 | 150 | 186.78 | |
| 150 | 186.78 | |||
| 150 | 186.78 | |||
| 01/12/2025 | 13:35:35.449 | 15 | 186.76 | |
| 15 | 186.76 | |||
| 15 | 186.76 | |||
| 01/12/2025 | 13:35:32.359 | 50 | 186.80 | |
| 50 | 186.80 | |||
| 50 | 186.80 | |||
| 01/12/2025 | 13:35:30.944 | 4 | 186.78 | |
| 4 | 186.78 | |||
| 4 | 186.78 | |||
| 01/12/2025 | 13:35:30.490 | 25 | 186.70 | |
| 25 | 186.70 | |||
| 25 | 186.70 | |||
| 01/12/2025 | 13:35:30.313 | 13 | 186.84 | |
| 13 | 186.84 | |||
| 13 | 186.84 | |||
| 01/12/2025 | 13:35:28.428 | 2 | 186.84 | |
| 2 | 186.84 | |||
| 2 | 186.84 | |||
| 01/12/2025 | 13:35:27.667 | 50 | 186.80 | |
| 50 | 186.80 | |||
| 50 | 186.80 | |||
| 01/12/2025 | 13:35:25.964 | 12 | 186.86 | |
| 12 | 186.86 | |||
| 12 | 186.86 | |||
| 01/12/2025 | 13:35:25.298 | 15 | 186.86 | |
| 15 | 186.86 | |||
| 15 | 186.86 | |||
| 01/12/2025 | 13:35:10.240 | 10 | 186.60 | |
| 10 | 186.60 | |||
| 10 | 186.60 | |||
| 01/12/2025 | 13:35:09.876 | 26 | 186.62 | |
| 26 | 186.62 | |||
| 26 | 186.62 | |||
| 01/12/2025 | 13:35:09.249 | 5 | 186.52 | |
| 5 | 186.52 | |||
| 5 | 186.52 | |||
| 01/12/2025 | 13:35:09.180 | 5 | 186.60 | |
| 5 | 186.60 | |||
| 5 | 186.60 | |||
| 01/12/2025 | 13:35:02.714 | 25 | 186.44 | |
| 25 | 186.44 | |||
| 25 | 186.44 | |||
| 01/12/2025 | 13:35:01.749 | 11 | 186.52 | |
| 11 | 186.52 | |||
| 11 | 186.52 | |||
| 01/12/2025 | 13:35:01.144 | 1 | 186.58 | |
| 1 | 186.58 | |||
| 1 | 186.58 | |||
| 01/12/2025 | 13:34:58.632 | 1 | 186.46 | |
| 1 | 186.46 | |||
| 1 | 186.46 | |||
| 01/12/2025 | 13:34:57.932 | 1 | 186.46 | |
| 1 | 186.46 | |||
| 1 | 186.46 | |||
| 01/12/2025 | 13:34:57.629 | 30 | 186.46 | |
| 30 | 186.46 | |||
| 30 | 186.46 | |||
| 01/12/2025 | 13:34:55.715 | 2 | 186.36 | |
| 2 | 186.36 | |||
| 2 | 186.36 | |||
| 01/12/2025 | 13:34:54.180 | 20 | 186.40 | |
| 20 | 186.40 | |||
| 20 | 186.40 | |||
| 01/12/2025 | 13:34:52.979 | 17 | 186.32 | |
| 17 | 186.32 | |||
| 17 | 186.32 | |||
| 01/12/2025 | 13:34:51.107 | 10 | 186.42 | |
| 10 | 186.42 | |||
| 10 | 186.42 | |||
| 01/12/2025 | 13:34:50.179 | 19 | 186.42 | |
| 19 | 186.42 | |||
| 19 | 186.42 | |||
| 01/12/2025 | 13:34:47.767 | 1 | 186.42 | |
| 1 | 186.42 | |||
| 1 | 186.42 | |||
| 01/12/2025 | 13:34:46.208 | 27 | 186.48 | |
| 2 | 186.48 | |||
| 3 | 186.48 | |||
| 1 | 186.48 | |||
| 3 | 186.48 | |||
| 10 | 186.48 | |||
| 1 | 186.48 | |||
| 10 | 186.48 | |||
| 23 | 186.48 | |||
| 1 | 186.48 | |||
| 01/12/2025 | 13:34:06.072 | 20 | 186.52 | |
| 20 | 186.52 | |||
| 20 | 186.52 | |||
| 01/12/2025 | 13:34:03.743 | 15 | 186.52 | |
| 15 | 186.52 | |||
| 15 | 186.52 | |||
| 01/12/2025 | 13:34:01.174 | 100 | 186.48 | |
| 100 | 186.48 | |||
| 100 | 186.48 | |||
| 01/12/2025 | 13:33:59.150 | 20 | 186.40 | |
| 20 | 186.40 | |||
| 20 | 186.40 | |||
| 01/12/2025 | 13:33:54.011 | 500 | 186.28 | |
| 500 | 186.28 | |||
| 500 | 186.28 | |||
| 01/12/2025 | 13:33:53.919 | 1 | 186.32 | |
| 1 | 186.32 | |||
| 1 | 186.32 | |||
| 01/12/2025 | 13:33:53.200 | 319 | 186.50 | |
| 20 | 186.50 | |||
| 30 | 186.50 | |||
| 1 | 186.50 | |||
| 268 | 186.50 | |||
| 319 | 186.50 | |||
| 01/12/2025 | 13:33:42.195 | 32 | 186.92 | |
| 1 | 186.92 | |||
| 25 | 186.92 | |||
| 32 | 186.92 | |||
| 6 | 186.92 | |||
| 01/12/2025 | 13:33:28.298 | 5 | 186.92 | |
| 5 | 186.92 | |||
| 5 | 186.92 | |||
| 01/12/2025 | 13:33:11.644 | 200 | 186.84 | |
| 200 | 186.84 | |||
| 200 | 186.84 | |||
| 01/12/2025 | 13:33:09.149 | 10 | 186.76 | |
| 10 | 186.76 | |||
| 10 | 186.76 | |||
| 01/12/2025 | 13:33:01.696 | 2 | 186.88 | |
| 2 | 186.88 | |||
| 2 | 186.88 | |||
| 01/12/2025 | 13:32:50.921 | 6 | 186.86 | |
| 6 | 186.86 | |||
| 6 | 186.86 | |||
| 01/12/2025 | 13:32:48.353 | 298 | 186.90 | |
| 298 | 186.90 | |||
| 298 | 186.90 | |||
| 01/12/2025 | 13:32:44.885 | 69 | 186.74 | |
| 45 | 186.74 | |||
| 5 | 186.74 | |||
| 69 | 186.74 | |||
| 19 | 186.74 | |||
| 01/12/2025 | 13:32:44.832 | 200 | 186.74 | |
| 200 | 186.74 | |||
| 200 | 186.74 | |||
| 01/12/2025 | 13:32:40.808 | 205 | 186.74 | |
| 1 | 186.74 | |||
| 50 | 186.74 | |||
| 50 | 186.74 | |||
| 1 | 186.74 | |||
| 7 | 186.74 | |||
| 1 | 186.74 | |||
| 6 | 186.74 | |||
| 9 | 186.74 | |||
| 1 | 186.74 | |||
| 1 | 186.74 | |||
| 2 | 186.74 | |||
| 1 | 186.74 | |||
| 6 | 186.74 | |||
| 55 | 186.74 | |||
| 10 | 186.74 | |||
| 1 | 186.74 | |||
| 5 | 186.74 | |||
| 1 | 186.74 | |||
| 200 | 186.74 | |||
| 1 | 186.74 | |||
| 1 | 186.74 | |||
| 01/12/2025 | 13:31:36.694 | 10 | 186.70 | |
| 10 | 186.70 | |||
| 10 | 186.70 | |||
| 01/12/2025 | 13:31:35.981 | 10 | 186.70 | |
| 10 | 186.70 | |||
| 10 | 186.70 | |||
| 01/12/2025 | 13:31:34.124 | 8 | 186.70 | |
| 8 | 186.70 | |||
| 8 | 186.70 | |||
| 01/12/2025 | 13:31:33.599 | 5 | 186.88 | |
| 5 | 186.88 | |||
| 5 | 186.88 | |||
| 01/12/2025 | 13:31:33.412 | 17 | 186.70 | |
| 17 | 186.70 | |||
| 17 | 186.70 | |||
| 01/12/2025 | 13:31:31.815 | 15 | 186.72 | |
| 15 | 186.72 | |||
| 15 | 186.72 | |||
| 01/12/2025 | 13:31:28.112 | 10 | 187.00 | |
| 10 | 187.00 | |||
| 10 | 187.00 | |||
| 01/12/2025 | 13:31:27.380 | 100 | 187.00 | |
| 100 | 187.00 | |||
| 100 | 187.00 | |||
| 01/12/2025 | 13:31:26.768 | 10 | 187.00 | |
| 10 | 187.00 | |||
| 10 | 187.00 | |||
| 01/12/2025 | 13:31:24.344 | 11 | 187.02 | |
| 11 | 187.02 | |||
| 11 | 187.02 | |||
| 01/12/2025 | 13:31:23.405 | 10 | 187.04 | |
| 10 | 187.04 | |||
| 10 | 187.04 | |||
| 01/12/2025 | 13:31:20.438 | 5 | 187.00 | |
| 5 | 187.00 | |||
| 5 | 187.00 | |||
| 01/12/2025 | 13:31:18.562 | 2 | 187.00 | |
| 2 | 187.00 | |||
| 1 | 187.00 | |||
| 1 | 187.00 | |||
| 01/12/2025 | 13:31:15.749 | 53 | 186.92 | |
| 53 | 186.92 | |||
| 53 | 186.92 | |||
| 01/12/2025 | 13:31:15.681 | 10 | 186.92 | |
| 10 | 186.92 | |||
| 10 | 186.92 | |||
| 01/12/2025 | 13:31:14.988 | 24 | 186.92 | |
| 5 | 186.92 | |||
| 2 | 186.92 | |||
| 2 | 186.92 | |||
| 24 | 186.92 | |||
| 6 | 186.92 | |||
| 5 | 186.92 | |||
| 2 | 186.92 | |||
| 1 | 186.92 | |||
| 1 | 186.92 | |||
| 01/12/2025 | 13:30:53.355 | 100 | 186.42 | |
| 100 | 186.42 | |||
| 100 | 186.42 | |||
| 01/12/2025 | 13:30:52.465 | 10 | 186.54 | |
| 10 | 186.54 | |||
| 10 | 186.54 | |||
| 01/12/2025 | 13:30:52.242 | 59 | 186.54 | |
| 59 | 186.54 | |||
| 59 | 186.54 | |||
| 01/12/2025 | 13:30:51.845 | 1 | 186.50 | |
| 1 | 186.50 | |||
| 1 | 186.50 | |||
| 01/12/2025 | 13:30:50.990 | 15 | 186.60 | |
| 15 | 186.60 | |||
| 15 | 186.60 | |||
| 01/12/2025 | 13:30:49.837 | 1 | 186.66 | |
| 1 | 186.66 | |||
| 1 | 186.66 | |||
| 01/12/2025 | 13:30:49.762 | 200 | 186.64 | |
| 200 | 186.64 | |||
| 200 | 186.64 | |||
| 01/12/2025 | 13:30:49.457 | 10 | 186.70 | |
| 10 | 186.70 | |||
| 10 | 186.70 | |||
| 01/12/2025 | 13:30:48.279 | 10 | 186.74 | |
| 10 | 186.74 | |||
| 10 | 186.74 | |||
| 01/12/2025 | 13:30:46.431 | 10 | 186.70 | |
| 10 | 186.70 | |||
| 10 | 186.70 | |||
| 01/12/2025 | 13:30:39.962 | 6 | 186.86 | |
| 6 | 186.86 | |||
| 6 | 186.86 | |||
| 01/12/2025 | 13:30:39.512 | 10 | 186.84 | |
| 10 | 186.84 | |||
| 10 | 186.84 | |||
| 01/12/2025 | 13:30:39.157 | 6 | 186.76 | |
| 6 | 186.76 | |||
| 6 | 186.76 | |||
| 01/12/2025 | 13:30:39.017 | 80 | 186.84 | |
| 80 | 186.84 | |||
| 80 | 186.84 | |||
| 01/12/2025 | 13:30:34.820 | 1 | 186.76 | |
| 1 | 186.76 | |||
| 1 | 186.76 | |||
| 01/12/2025 | 13:30:33.110 | 6 | 186.74 | |
| 6 | 186.74 | |||
| 6 | 186.74 | |||
| 01/12/2025 | 13:30:32.509 | 22 | 186.74 | |
| 22 | 186.74 | |||
| 22 | 186.74 | |||
| 01/12/2025 | 13:30:30.302 | 15 | 186.68 | |
| 15 | 186.68 | |||
| 15 | 186.68 | |||
| 01/12/2025 | 13:30:26.569 | 6 | 186.66 | |
| 6 | 186.66 | |||
| 6 | 186.66 | |||
| 01/12/2025 | 13:30:24.942 | 115 | 186.58 | |
| 115 | 186.58 | |||
| 115 | 186.58 | |||
| 01/12/2025 | 13:30:24.892 | 42 | 186.50 | |
| 42 | 186.50 | |||
| 42 | 186.50 | |||
| 01/12/2025 | 13:30:23.554 | 1 | 186.42 | |
| 1 | 186.42 | |||
| 1 | 186.42 | |||
| 01/12/2025 | 13:30:22.963 | 50 | 186.32 | |
| 50 | 186.32 | |||
| 50 | 186.32 | |||
| 01/12/2025 | 13:30:19.929 | 1 | 186.20 | |
| 1 | 186.20 | |||
| 1 | 186.20 | |||
| 01/12/2025 | 13:30:19.628 | 1 | 186.22 | |
| 1 | 186.22 | |||
| 1 | 186.22 | |||
| 01/12/2025 | 13:30:07.648 | 20 | 186.00 | |
| 20 | 186.00 | |||
| 20 | 186.00 | |||
| 01/12/2025 | 13:30:06.348 | 17 | 185.96 | |
| 17 | 185.96 | |||
| 17 | 185.96 | |||
| 01/12/2025 | 13:30:04.832 | 30 | 186.02 | |
| 30 | 186.02 | |||
| 30 | 186.02 | |||
| 01/12/2025 | 13:30:02.831 | 18 | 186.00 | |
| 18 | 186.00 | |||
| 18 | 186.00 | |||
| 01/12/2025 | 13:30:02.123 | 6 | 186.08 | |
| 6 | 186.08 | |||
| 6 | 186.08 | |||
| 01/12/2025 | 13:30:01.016 | 2 | 186.14 | |
| 2 | 186.14 | |||
| 2 | 186.14 | |||
| 01/12/2025 | 13:29:53.044 | 78 | 186.00 | |
| 1 | 186.00 | |||
| 77 | 186.00 | |||
| 78 | 186.00 | |||
| 01/12/2025 | 13:29:53.016 | 200 | 186.00 | |
| 200 | 186.00 | |||
| 200 | 186.00 | |||
| 01/12/2025 | 13:29:51.962 | 1 | 185.92 | |
| 1 | 185.92 | |||
| 1 | 185.92 | |||
| 01/12/2025 | 13:29:50.935 | 25 | 185.90 | |
| 25 | 185.90 | |||
| 25 | 185.90 | |||
| 01/12/2025 | 13:29:45.014 | 1 | 185.84 | |
| 1 | 185.84 | |||
| 1 | 185.84 | |||
| 01/12/2025 | 13:29:40.173 | 150 | 185.82 | |
| 150 | 185.82 | |||
| 150 | 185.82 | |||
| 01/12/2025 | 13:29:39.177 | 3 | 185.86 | |
| 3 | 185.86 | |||
| 3 | 185.86 | |||
| 01/12/2025 | 13:29:34.776 | 20 | 185.84 | |
| 20 | 185.84 | |||
| 20 | 185.84 | |||
| 01/12/2025 | 13:29:32.092 | 1 | 185.80 | |
| 1 | 185.80 | |||
| 1 | 185.80 | |||
| 01/12/2025 | 13:29:29.537 | 5 | 185.80 | |
| 5 | 185.80 | |||
| 5 | 185.80 | |||
| 01/12/2025 | 13:29:23.883 | 1 | 185.80 | |
| 1 | 185.80 | |||
| 1 | 185.80 | |||
| 01/12/2025 | 13:29:23.497 | 15 | 185.80 | |
| 15 | 185.80 | |||
| 15 | 185.80 | |||
| 01/12/2025 | 13:29:23.108 | 50 | 185.74 | |
| 50 | 185.74 | |||
| 50 | 185.74 | |||
| 01/12/2025 | 13:29:21.069 | 1 | 185.80 | |
| 1 | 185.80 | |||
| 1 | 185.80 | |||
| 01/12/2025 | 13:29:15.238 | 1 | 185.66 | |
| 1 | 185.66 | |||
| 1 | 185.66 | |||
| 01/12/2025 | 13:29:09.196 | 1 | 185.60 | |
| 1 | 185.60 | |||
| 1 | 185.60 | |||
| 01/12/2025 | 13:29:09.095 | 3 | 185.52 | |
| 3 | 185.52 | |||
| 3 | 185.52 | |||
| 01/12/2025 | 13:29:07.689 | 3 | 185.60 | |
| 3 | 185.60 | |||
| 3 | 185.60 | |||
| 01/12/2025 | 13:29:04.868 | 3 | 185.60 | |
| 3 | 185.60 | |||
| 3 | 185.60 | |||
| 01/12/2025 | 13:29:03.864 | 1 | 185.52 | |
| 1 | 185.52 | |||
| 1 | 185.52 | |||
| 01/12/2025 | 13:28:57.295 | 20 | 185.60 | |
| 20 | 185.60 | |||
| 20 | 185.60 | |||
| 01/12/2025 | 13:28:49.668 | 60 | 185.68 | |
| 60 | 185.68 | |||
| 60 | 185.68 | |||
| 01/12/2025 | 13:28:47.254 | 1 | 185.64 | |
| 1 | 185.64 | |||
| 1 | 185.64 | |||
| 01/12/2025 | 13:28:47.093 | 78 | 185.64 | |
| 1 | 185.64 | |||
| 78 | 185.64 | |||
| 75 | 185.64 | |||
| 2 | 185.64 | |||
| 01/12/2025 | 13:28:46.956 | 200 | 185.64 | |
| 200 | 185.64 | |||
| 200 | 185.64 | |||
| 01/12/2025 | 13:28:42.301 | 200 | 185.54 | |
| 200 | 185.54 | |||
| 200 | 185.54 | |||
| 01/12/2025 | 13:28:41.438 | 2 | 185.56 | |
| 2 | 185.56 | |||
| 2 | 185.56 | |||
| 01/12/2025 | 13:28:38.899 | 5 | 185.48 | |
| 5 | 185.48 | |||
| 5 | 185.48 | |||
| 01/12/2025 | 13:28:36.578 | 10 | 185.56 | |
| 10 | 185.56 | |||
| 10 | 185.56 | |||
| 01/12/2025 | 13:28:33.971 | 1 | 185.52 | |
| 1 | 185.52 | |||
| 1 | 185.52 | |||
| 01/12/2025 | 13:28:32.763 | 6 | 185.52 | |
| 6 | 185.52 | |||
| 6 | 185.52 | |||
| 01/12/2025 | 13:28:28.306 | 26 | 185.46 | |
| 26 | 185.46 | |||
| 26 | 185.46 | |||
| 01/12/2025 | 13:28:26.633 | 1 | 185.46 | |
| 1 | 185.46 | |||
| 1 | 185.46 | |||
| 01/12/2025 | 13:28:24.795 | 2 | 185.42 | |
| 2 | 185.42 | |||
| 2 | 185.42 | |||
| 01/12/2025 | 13:28:21.132 | 20 | 185.46 | |
| 20 | 185.46 | |||
| 20 | 185.46 | |||
| 01/12/2025 | 13:28:19.223 | 10 | 185.48 | |
| 10 | 185.48 | |||
| 10 | 185.48 | |||
| 01/12/2025 | 13:28:10.826 | 1 | 185.58 | |
| 1 | 185.58 | |||
| 1 | 185.58 | |||
| 01/12/2025 | 13:28:10.226 | 1 | 185.56 | |
| 1 | 185.56 | |||
| 1 | 185.56 | |||
| 01/12/2025 | 13:28:03.311 | 10 | 185.64 | |
| 10 | 185.64 | |||
| 10 | 185.64 | |||
| 01/12/2025 | 13:28:03.071 | 10 | 185.64 | |
| 10 | 185.64 | |||
| 10 | 185.64 | |||
| 01/12/2025 | 13:27:56.909 | 53 | 185.58 | |
| 53 | 185.58 | |||
| 53 | 185.58 | |||
| 01/12/2025 | 13:27:55.027 | 3 | 185.58 | |
| 3 | 185.58 | |||
| 3 | 185.58 | |||
| 01/12/2025 | 13:27:53.252 | 12 | 185.52 | |
| 12 | 185.52 | |||
| 12 | 185.52 | |||
| 01/12/2025 | 13:27:53.221 | 1 | 185.52 | |
| 1 | 185.52 | |||
| 1 | 185.52 | |||
| 01/12/2025 | 13:27:51.420 | 60 | 185.40 | |
| 60 | 185.40 | |||
| 60 | 185.40 | |||
| 01/12/2025 | 13:27:48.768 | 50 | 185.44 | |
| 50 | 185.44 | |||
| 50 | 185.44 | |||
| 01/12/2025 | 13:27:47.541 | 50 | 185.50 | |
| 50 | 185.50 | |||
| 50 | 185.50 | |||
| 01/12/2025 | 13:27:43.551 | 1 | 185.48 | |
| 1 | 185.48 | |||
| 1 | 185.48 | |||
| 01/12/2025 | 13:27:39.229 | 6 | 185.40 | |
| 6 | 185.40 | |||
| 6 | 185.40 | |||
| 01/12/2025 | 13:27:37.404 | 12 | 185.48 | |
| 12 | 185.48 | |||
| 12 | 185.48 | |||
| 01/12/2025 | 13:27:34.187 | 6 | 185.54 | |
| 6 | 185.54 | |||
| 6 | 185.54 | |||
| 01/12/2025 | 13:27:31.471 | 1 | 185.54 | |
| 1 | 185.54 | |||
| 1 | 185.54 | |||
| 01/12/2025 | 13:27:30.467 | 3 | 185.54 | |
| 3 | 185.54 | |||
| 3 | 185.54 | |||
| 01/12/2025 | 13:27:29.029 | 50 | 185.48 | |
| 50 | 185.48 | |||
| 50 | 185.48 | |||
| 01/12/2025 | 13:27:27.651 | 1 | 185.48 | |
| 1 | 185.48 | |||
| 1 | 185.48 | |||
| 01/12/2025 | 13:27:27.369 | 30 | 185.42 | |
| 30 | 185.42 | |||
| 30 | 185.42 | |||
| 01/12/2025 | 13:27:25.031 | 1 | 185.48 | |
| 1 | 185.48 | |||
| 1 | 185.48 | |||
| 01/12/2025 | 13:27:22.621 | 10 | 185.46 | |
| 10 | 185.46 | |||
| 10 | 185.46 | |||
| 01/12/2025 | 13:27:21.631 | 5 | 185.34 | |
| 5 | 185.34 | |||
| 5 | 185.34 | |||
| 01/12/2025 | 13:27:19.195 | 1 | 185.44 | |
| 1 | 185.44 | |||
| 1 | 185.44 | |||
| 01/12/2025 | 13:27:16.075 | 1 | 185.40 | |
| 1 | 185.40 | |||
| 1 | 185.40 | |||
| 01/12/2025 | 13:27:14.596 | 150 | 185.42 | |
| 150 | 185.42 | |||
| 150 | 185.42 | |||
| 01/12/2025 | 13:27:12.051 | 1 | 185.32 | |
| 1 | 185.32 | |||
| 1 | 185.32 | |||
| 01/12/2025 | 13:27:09.130 | 5 | 185.20 | |
| 5 | 185.20 | |||
| 5 | 185.20 | |||
| 01/12/2025 | 13:27:05.040 | 5 | 184.98 | |
| 5 | 184.98 | |||
| 5 | 184.98 | |||
| 01/12/2025 | 13:27:01.680 | 8 | 185.06 | |
| 8 | 185.06 | |||
| 8 | 185.06 | |||
| 01/12/2025 | 13:27:00.545 | 1 | 185.04 | |
| 1 | 185.04 | |||
| 1 | 185.04 | |||
| 01/12/2025 | 13:27:00.473 | 1 | 185.04 | |
| 1 | 185.04 | |||
| 1 | 185.04 | |||
| 01/12/2025 | 13:26:59.216 | 35 | 185.04 | |
| 35 | 185.04 | |||
| 35 | 185.04 | |||
| 01/12/2025 | 13:26:59.163 | 2 | 185.04 | |
| 2 | 185.04 | |||
| 2 | 185.04 | |||
| 01/12/2025 | 13:26:46.379 | 1 | 185.04 | |
| 1 | 185.04 | |||
| 1 | 185.04 | |||
| 01/12/2025 | 13:26:42.761 | 1 | 185.00 | |
| 1 | 185.00 | |||
| 1 | 185.00 | |||
| 01/12/2025 | 13:26:41.394 | 58 | 184.98 | |
| 58 | 184.98 | |||
| 58 | 184.98 | |||
| 01/12/2025 | 13:26:39.444 | 3 | 184.84 | |
| 3 | 184.84 | |||
| 3 | 184.84 | |||
| 01/12/2025 | 13:26:38.331 | 1 | 184.98 | |
| 1 | 184.98 | |||
| 1 | 184.98 | |||
| 01/12/2025 | 13:26:38.114 | 77 | 185.00 | |
| 27 | 185.00 | |||
| 77 | 185.00 | |||
| 50 | 185.00 | |||
| 01/12/2025 | 13:26:36.527 | 190 | 185.00 | |
| 190 | 185.00 | |||
| 28 | 185.00 | |||
| 162 | 185.00 | |||
| 01/12/2025 | 13:26:36.319 | 1 | 185.02 | |
| 1 | 185.02 | |||
| 1 | 185.02 | |||
| 01/12/2025 | 13:26:35.315 | 1 | 185.04 | |
| 1 | 185.04 | |||
| 1 | 185.04 | |||
| 01/12/2025 | 13:26:33.759 | 10 | 185.10 | |
| 10 | 185.10 | |||
| 10 | 185.10 | |||
| 01/12/2025 | 13:26:28.836 | 20 | 185.14 | |
| 20 | 185.14 | |||
| 20 | 185.14 | |||
| 01/12/2025 | 13:26:21.046 | 16 | 185.26 | |
| 3 | 185.26 | |||
| 1 | 185.26 | |||
| 16 | 185.26 | |||
| 10 | 185.26 | |||
| 2 | 185.26 | |||
| 01/12/2025 | 13:26:14.090 | 10 | 185.24 | |
| 10 | 185.24 | |||
| 10 | 185.24 | |||
| 01/12/2025 | 13:26:13.873 | 150 | 185.12 | |
| 150 | 185.12 | |||
| 150 | 185.12 | |||
| 01/12/2025 | 13:26:10.159 | 1 | 185.20 | |
| 1 | 185.20 | |||
| 1 | 185.20 | |||
| 01/12/2025 | 13:26:09.208 | 5 | 185.14 | |
| 5 | 185.14 | |||
| 5 | 185.14 | |||
| 01/12/2025 | 13:26:07.759 | 2 | 185.20 | |
| 2 | 185.20 | |||
| 2 | 185.20 | |||
| 01/12/2025 | 13:26:07.704 | 25 | 185.20 | |
| 25 | 185.20 | |||
| 25 | 185.20 | |||
| 01/12/2025 | 13:26:04.874 | 6 | 185.24 | |
| 6 | 185.24 | |||
| 6 | 185.24 | |||
| 01/12/2025 | 13:26:03.515 | 1 | 185.24 | |
| 1 | 185.24 | |||
| 1 | 185.24 | |||
| 01/12/2025 | 13:26:00.313 | 20 | 185.46 | |
| 20 | 185.46 | |||
| 20 | 185.46 | |||
| 01/12/2025 | 13:25:59.792 | 5 | 185.46 | |
| 5 | 185.46 | |||
| 5 | 185.46 | |||
| 01/12/2025 | 13:25:59.604 | 5 | 185.46 | |
| 5 | 185.46 | |||
| 5 | 185.46 | |||
| 01/12/2025 | 13:25:55.064 | 50 | 185.44 | |
| 50 | 185.44 | |||
| 50 | 185.44 | |||
| 01/12/2025 | 13:25:54.762 | 125 | 185.44 | |
| 125 | 185.44 | |||
| 125 | 185.44 | |||
| 01/12/2025 | 13:25:54.220 | 20 | 185.44 | |
| 20 | 185.44 | |||
| 20 | 185.44 | |||
| 01/12/2025 | 13:25:53.349 | 4 | 185.52 | |
| 4 | 185.52 | |||
| 4 | 185.52 | |||
| 01/12/2025 | 13:25:49.838 | 70 | 185.42 | |
| 70 | 185.42 | |||
| 70 | 185.42 | |||
| 01/12/2025 | 13:25:49.748 | 150 | 185.42 | |
| 1 | 185.42 | |||
| 6 | 185.42 | |||
| 30 | 185.42 | |||
| 20 | 185.42 | |||
| 150 | 185.42 | |||
| 4 | 185.42 | |||
| 6 | 185.42 | |||
| 20 | 185.42 | |||
| 10 | 185.42 | |||
| 20 | 185.42 | |||
| 1 | 185.42 | |||
| 20 | 185.42 | |||
| 11 | 185.42 | |||
| 1 | 185.42 | |||
| 01/12/2025 | 13:25:49.104 | 203 | 185.38 | |
| 200 | 185.38 | |||
| 1 | 185.38 | |||
| 3 | 185.38 | |||
| 200 | 185.38 | |||
| 2 | 185.38 | |||
| 01/12/2025 | 13:25:31.129 | 160 | 185.36 | |
| 160 | 185.36 | |||
| 160 | 185.36 | |||
| 01/12/2025 | 13:25:28.603 | 1 | 185.20 | |
| 1 | 185.20 | |||
| 1 | 185.20 | |||
| 01/12/2025 | 13:25:26.817 | 15 | 185.26 | |
| 15 | 185.26 | |||
| 15 | 185.26 | |||
| 01/12/2025 | 13:25:24.711 | 12 | 185.16 | |
| 12 | 185.16 | |||
| 12 | 185.16 | |||
| 01/12/2025 | 13:25:22.160 | 2 | 185.06 | |
| 2 | 185.06 | |||
| 2 | 185.06 | |||
| 01/12/2025 | 13:25:16.325 | 1 | 185.30 | |
| 1 | 185.30 | |||
| 1 | 185.30 | |||
| 01/12/2025 | 13:25:15.052 | 15 | 185.26 | |
| 15 | 185.26 | |||
| 15 | 185.26 | |||
| 01/12/2025 | 13:25:13.300 | 1 | 185.12 | |
| 1 | 185.12 | |||
| 1 | 185.12 | |||
| 01/12/2025 | 13:25:05.748 | 6 | 185.10 | |
| 6 | 185.10 | |||
| 6 | 185.10 | |||
| 01/12/2025 | 13:25:01.627 | 5 | 184.94 | |
| 5 | 184.94 | |||
| 5 | 184.94 | |||
| 01/12/2025 | 13:24:58.090 | 26 | 184.76 | |
| 3 | 184.76 | |||
| 8 | 184.76 | |||
| 10 | 184.76 | |||
| 5 | 184.76 | |||
| 26 | 184.76 | |||
| 01/12/2025 | 13:24:48.649 | 31 | 184.80 | |
| 31 | 184.80 | |||
| 31 | 184.80 | |||
| 01/12/2025 | 13:24:48.423 | 200 | 184.80 | |
| 200 | 184.80 | |||
| 200 | 184.80 | |||
| 01/12/2025 | 13:24:47.340 | 1 | 184.86 | |
| 1 | 184.86 | |||
| 1 | 184.86 | |||
| 01/12/2025 | 13:24:46.122 | 8 | 184.88 | |
| 8 | 184.88 | |||
| 8 | 184.88 | |||
| 01/12/2025 | 13:24:45.423 | 20 | 184.88 | |
| 20 | 184.88 | |||
| 20 | 184.88 | |||
| 01/12/2025 | 13:24:44.091 | 2 | 184.88 | |
| 1 | 184.88 | |||
| 2 | 184.88 | |||
| 1 | 184.88 | |||
| 01/12/2025 | 13:24:40.820 | 22 | 184.92 | |
| 22 | 184.92 | |||
| 22 | 184.92 | |||
| 01/12/2025 | 13:24:39.195 | 15 | 184.92 | |
| 15 | 184.92 | |||
| 15 | 184.92 | |||
| 01/12/2025 | 13:24:39.094 | 4 | 184.86 | |
| 4 | 184.86 | |||
| 4 | 184.86 | |||
| 01/12/2025 | 13:24:38.873 | 50 | 184.92 | |
| 50 | 184.92 | |||
| 50 | 184.92 | |||
| 01/12/2025 | 13:24:37.872 | 100 | 184.94 | |
| 100 | 184.94 | |||
| 100 | 184.94 | |||
| 01/12/2025 | 13:24:36.300 | 6 | 184.98 | |
| 6 | 184.98 | |||
| 6 | 184.98 | |||
| 01/12/2025 | 13:24:34.742 | 11 | 185.00 | |
| 11 | 185.00 | |||
| 11 | 185.00 | |||
| 01/12/2025 | 13:24:27.265 | 50 | 185.04 | |
| 50 | 185.04 | |||
| 50 | 185.04 | |||
| 01/12/2025 | 13:24:26.812 | 3 | 184.98 | |
| 3 | 184.98 | |||
| 3 | 184.98 | |||
| 01/12/2025 | 13:24:25.401 | 1 | 184.96 | |
| 1 | 184.96 | |||
| 1 | 184.96 | |||
| 01/12/2025 | 13:24:24.178 | 20 | 184.94 | |
| 20 | 184.94 | |||
| 20 | 184.94 | |||
| 01/12/2025 | 13:24:23.667 | 30 | 184.94 | |
| 30 | 184.94 | |||
| 30 | 184.94 | |||
| 01/12/2025 | 13:24:23.410 | 22 | 184.94 | |
| 22 | 184.94 | |||
| 22 | 184.94 | |||
| 01/12/2025 | 13:24:20.979 | 2 | 184.98 | |
| 2 | 184.98 | |||
| 2 | 184.98 | |||
| 01/12/2025 | 13:24:20.377 | 1 | 184.90 | |
| 1 | 184.90 | |||
| 1 | 184.90 | |||
| 01/12/2025 | 13:24:19.397 | 20 | 184.94 | |
| 20 | 184.94 | |||
| 20 | 184.94 | |||
| 01/12/2025 | 13:24:13.270 | 30 | 184.80 | |
| 30 | 184.80 | |||
| 30 | 184.80 | |||
| 01/12/2025 | 13:24:13.180 | 14 | 184.80 | |
| 14 | 184.80 | |||
| 14 | 184.80 | |||
| 01/12/2025 | 13:24:13.134 | 1 | 184.76 | |
| 1 | 184.76 | |||
| 1 | 184.76 | |||
| 01/12/2025 | 13:24:11.623 | 2 | 184.80 | |
| 2 | 184.80 | |||
| 2 | 184.80 | |||
| 01/12/2025 | 13:24:10.323 | 40 | 184.78 | |
| 40 | 184.78 | |||
| 40 | 184.78 | |||
| 01/12/2025 | 13:24:09.502 | 1 | 184.78 | |
| 1 | 184.78 | |||
| 1 | 184.78 | |||
| 01/12/2025 | 13:24:09.090 | 15 | 184.76 | |
| 15 | 184.76 | |||
| 15 | 184.76 | |||
| 01/12/2025 | 13:24:06.780 | 20 | 184.46 | |
| 20 | 184.46 | |||
| 20 | 184.46 | |||
| 01/12/2025 | 13:24:06.576 | 3 | 184.38 | |
| 3 | 184.38 | |||
| 3 | 184.38 | |||
| 01/12/2025 | 13:24:05.522 | 50 | 184.40 | |
| 50 | 184.40 | |||
| 50 | 184.40 | |||
| 01/12/2025 | 13:24:05.476 | 1 | 184.38 | |
| 1 | 184.38 | |||
| 1 | 184.38 | |||
| 01/12/2025 | 13:24:00.588 | 20 | 184.48 | |
| 10 | 184.48 | |||
| 10 | 184.48 | |||
| 20 | 184.48 | |||
| 01/12/2025 | 13:23:50.006 | 10 | 184.48 | |
| 10 | 184.48 | |||
| 10 | 184.48 | |||
| 01/12/2025 | 13:23:48.779 | 44 | 184.50 | |
| 25 | 184.50 | |||
| 44 | 184.50 | |||
| 19 | 184.50 | |||
| 01/12/2025 | 13:23:45.449 | 1 | 184.64 | |
| 1 | 184.64 | |||
| 1 | 184.64 | |||
| 01/12/2025 | 13:23:43.103 | 100 | 184.62 | |
| 100 | 184.62 | |||
| 100 | 184.62 | |||
| 01/12/2025 | 13:23:42.774 | 12 | 184.60 | |
| 12 | 184.60 | |||
| 12 | 184.60 | |||
| 01/12/2025 | 13:23:41.059 | 20 | 184.64 | |
| 20 | 184.64 | |||
| 20 | 184.64 | |||
| 01/12/2025 | 13:23:39.208 | 4 | 184.54 | |
| 4 | 184.54 | |||
| 4 | 184.54 | |||
| 01/12/2025 | 13:23:32.974 | 3 | 184.62 | |
| 3 | 184.62 | |||
| 3 | 184.62 | |||
| 01/12/2025 | 13:23:31.258 | 2 | 184.68 | |
| 2 | 184.68 | |||
| 2 | 184.68 | |||
| 01/12/2025 | 13:23:30.672 | 25 | 184.62 | |
| 25 | 184.62 | |||
| 25 | 184.62 | |||
| 01/12/2025 | 13:23:28.944 | 1 | 184.50 | |
| 1 | 184.50 | |||
| 1 | 184.50 | |||
| 01/12/2025 | 13:23:25.321 | 21 | 184.46 | |
| 21 | 184.46 | |||
| 21 | 184.46 | |||
| 01/12/2025 | 13:23:22.707 | 1 | 184.52 | |
| 1 | 184.52 | |||
| 1 | 184.52 |
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: 1 416.50
Ask: 1 417.50
Turnover: 73 441 TEUR -
Airbus SE
Bid: 188.36 / Ask: 188.42
Turnover: 21 317 TEUR -
Nvidia Corp.
Bid: 149.44 / Ask: 149.48
Turnover: 17 446 TEUR -
Alphabet Inc. Class A
Bid: 271.30 / Ask: 271.40
Turnover: 11 463 TEUR -
Siemens Energy AG
Bid: 113.25 / Ask: 113.30
Turnover: 10 822 TEUR
Realtime Quotes
Last Update:
01/12/2025 @ 13:38:06
Last Update:
01/12/2025 @ 13:38:06