Tradegate Exchange

Airbus SE

821

716

158.72

Date	Time	Volume	Order Volume	Price
14/05/2025	21:46:47.751	5		158.72
			5	158.72
			5	158.72
14/05/2025	21:41:28.830	6		158.78
			6	158.78
			1	158.78
			5	158.78
14/05/2025	21:38:54.866	1		159.54
			1	159.54
			1	159.54
14/05/2025	21:18:02.153	40		159.56
			40	159.56
			15	159.56
			15	159.56
			5	159.56
			5	159.56
14/05/2025	21:12:21.659	3		158.78
			3	158.78
			3	158.78
14/05/2025	21:02:58.943	5		158.72
			5	158.72
			5	158.72
14/05/2025	21:01:29.561	20		158.76
			20	158.76
			15	158.76
			5	158.76
14/05/2025	20:59:45.110	3		158.72
			3	158.72
			3	158.72
14/05/2025	20:59:17.355	1		159.50
			1	159.50
			1	159.50
14/05/2025	20:57:50.107	7		159.52
			7	159.52
			7	159.52
14/05/2025	20:52:09.344	124		159.26
			124	159.26
			124	159.26
14/05/2025	20:51:51.761	195		159.26
			9	159.26
			15	159.26
			195	159.26
			71	159.26
			100	159.26
14/05/2025	20:51:14.845	1		159.54
			1	159.54
			1	159.54
14/05/2025	20:46:59.034	10		159.42
			10	159.42
			10	159.42
14/05/2025	20:44:04.042	10		159.42
			10	159.42
			10	159.42
14/05/2025	20:41:13.249	40		159.26
			40	159.26
			40	159.26
14/05/2025	20:39:33.698	5		159.42
			5	159.42
			5	159.42
14/05/2025	20:39:21.227	8		159.42
			8	159.42
			8	159.42
14/05/2025	20:38:57.874	5		159.42
			5	159.42
			5	159.42
14/05/2025	20:35:42.497	20		159.42
			20	159.42
			20	159.42
14/05/2025	20:34:13.714	40		159.42
			40	159.42
			40	159.42
14/05/2025	20:30:44.438	1		159.50
			1	159.50
			1	159.50
14/05/2025	20:30:00.956	1		159.48
			1	159.48
			1	159.48
14/05/2025	20:29:08.026	1		159.42
			1	159.42
			1	159.42
14/05/2025	20:28:29.953	1		159.50
			1	159.50
			1	159.50
14/05/2025	20:27:55.512	10		159.50
			10	159.50
			10	159.50
14/05/2025	20:26:55.814	30		159.42
			30	159.42
			30	159.42
14/05/2025	20:26:17.857	22		159.42
			22	159.42
			12	159.42
			10	159.42
14/05/2025	20:24:52.892	15		159.48
			15	159.48
			15	159.48
14/05/2025	20:24:22.540	5		159.26
			5	159.26
			5	159.26
14/05/2025	20:23:26.625	1		159.50
			1	159.50
			1	159.50
14/05/2025	20:22:01.190	1		159.00
			1	159.00
			1	159.00
14/05/2025	20:21:51.634	5		159.00
			5	159.00
			5	159.00
14/05/2025	20:19:18.234	32		158.72
			32	158.72
			12	158.72
			20	158.72
14/05/2025	20:18:29.123	10		158.68
			10	158.68
			5	158.68
			5	158.68
14/05/2025	20:16:27.871	118		159.14
			118	159.14
			118	159.14
14/05/2025	20:15:49.496	18		159.14
			18	159.14
			18	159.14
14/05/2025	20:13:52.473	14		159.14
			14	159.14
			14	159.14
14/05/2025	20:09:19.222	20		159.54
			20	159.54
			20	159.54
14/05/2025	20:08:56.231	16		158.76
			1	158.76
			16	158.76
			10	158.76
			5	158.76
14/05/2025	20:08:27.580	6		159.54
			6	159.54
			6	159.54
14/05/2025	20:07:47.623	1		158.78
			1	158.78
			1	158.78
14/05/2025	20:01:31.155	10		159.50
			10	159.50
			10	159.50
14/05/2025	20:00:12.929	20		159.54
			5	159.54
			15	159.54
			20	159.54
14/05/2025	19:59:29.073	2		159.54
			2	159.54
			2	159.54
14/05/2025	19:55:21.466	6		159.48
			5	159.48
			6	159.48
			1	159.48
14/05/2025	19:55:10.341	1		159.48
			1	159.48
			1	159.48
14/05/2025	19:52:42.509	10		158.68
			5	158.68
			5	158.68
			10	158.68
14/05/2025	19:51:27.541	1		159.50
			1	159.50
			1	159.50
14/05/2025	19:49:41.902	20		159.28
			15	159.28
			5	159.28
			20	159.28
14/05/2025	19:44:33.887	1		158.60
			1	158.60
			1	158.60
14/05/2025	19:41:00.321	10		158.64
			10	158.64
			10	158.64
14/05/2025	19:38:54.141	1		158.60
			1	158.60
			1	158.60
14/05/2025	19:37:23.657	1		159.34
			1	159.34
			1	159.34
14/05/2025	19:32:38.250	70		158.56
			5	158.56
			15	158.56
			12	158.56
			38	158.56
			70	158.56
14/05/2025	19:30:15.999	1		158.84
			1	158.84
			1	158.84
14/05/2025	19:29:48.226	3		158.84
			3	158.84
			3	158.84
14/05/2025	19:27:58.633	1		159.34
			1	159.34
			1	159.34
14/05/2025	19:24:54.398	25		158.48
			25	158.48
			25	158.48
14/05/2025	19:19:40.317	25		158.84
			25	158.84
			25	158.84
14/05/2025	19:16:02.523	1		159.44
			1	159.44
			1	159.44
14/05/2025	19:15:22.368	1		159.44
			1	159.44
			1	159.44
14/05/2025	19:14:01.242	1		158.84
			1	158.84
			1	158.84
14/05/2025	19:13:20.996	3		158.84
			3	158.84
			3	158.84
14/05/2025	19:12:59.353	7		159.48
			5	159.48
			2	159.48
			7	159.48
14/05/2025	19:12:58.350	2		159.48
			2	159.48
			2	159.48
14/05/2025	19:12:23.820	4		158.84
			4	158.84
			4	158.84
14/05/2025	19:11:58.046	70		158.84
			70	158.84
			70	158.84
14/05/2025	19:10:19.219	1		158.98
			1	158.98
			1	158.98
14/05/2025	19:09:54.064	1		158.98
			1	158.98
			1	158.98
14/05/2025	19:09:13.305	1		158.98
			1	158.98
			1	158.98
14/05/2025	19:08:53.489	1		158.84
			1	158.84
			1	158.84
14/05/2025	19:08:38.382	1		158.98
			1	158.98
			1	158.98
14/05/2025	19:07:57.935	1		158.84
			1	158.84
			1	158.84
14/05/2025	19:07:12.749	1		158.84
			1	158.84
			1	158.84
14/05/2025	19:05:09.979	3		158.84
			3	158.84
			3	158.84
14/05/2025	19:05:05.664	1		158.98
			1	158.98
			1	158.98
14/05/2025	19:04:30.026	63		158.98
			13	158.98
			63	158.98
			50	158.98
14/05/2025	19:03:38.294	1		158.98
			1	158.98
			1	158.98
14/05/2025	19:02:25.843	1		158.98
			1	158.98
			1	158.98
14/05/2025	19:01:52.023	8		158.98
			8	158.98
			8	158.98
14/05/2025	19:01:45.289	1		158.98
			1	158.98
			1	158.98
14/05/2025	19:00:33.943	1		158.68
			1	158.68
			1	158.68
14/05/2025	18:57:07.514	2		158.68
			2	158.68
			2	158.68
14/05/2025	18:56:56.943	1		158.98
			1	158.98
			1	158.98
14/05/2025	18:56:16.794	1		158.98
			1	158.98
			1	158.98
14/05/2025	18:54:58.298	1		158.68
			1	158.68
			1	158.68
14/05/2025	18:53:46.567	25		158.98
			25	158.98
			25	158.98
14/05/2025	18:52:49.389	1		158.82
			1	158.82
			1	158.82
14/05/2025	18:50:11.033	269		158.98
			269	158.98
			269	158.98
14/05/2025	18:50:06.238	6		158.96
			6	158.96
			6	158.96
14/05/2025	18:48:46.023	131		158.98
			131	158.98
			100	158.98
			5	158.98
			20	158.98
			6	158.98
14/05/2025	18:47:07.987	100		159.18
			100	159.18
			100	159.18
14/05/2025	18:45:56.468	1		159.18
			1	159.18
			1	159.18
14/05/2025	18:43:44.628	10		159.16
			10	159.16
			10	159.16
14/05/2025	18:41:46.777	6		159.22
			6	159.22
			6	159.22
14/05/2025	18:40:25.505	20		159.22
			15	159.22
			20	159.22
			5	159.22
14/05/2025	18:38:31.751	1		159.26
			1	159.26
			1	159.26
14/05/2025	18:32:18.682	100		159.70
			100	159.70
			100	159.70
14/05/2025	18:32:00.885	50		159.74
			50	159.74
			50	159.74
14/05/2025	18:29:04.237	3		159.72
			3	159.72
			3	159.72
14/05/2025	18:28:13.770	1		159.72
			1	159.72
			1	159.72
14/05/2025	18:26:15.262	100		159.72
			100	159.72
			100	159.72
14/05/2025	18:25:21.776	100		159.72
			100	159.72
			100	159.72
14/05/2025	18:25:13.281	100		159.76
			100	159.76
			100	159.76
14/05/2025	18:23:04.301	100		159.74
			100	159.74
			100	159.74
14/05/2025	18:22:45.639	100		159.74
			100	159.74
			100	159.74
14/05/2025	18:22:29.483	100		159.74
			100	159.74
			50	159.74
			40	159.74
			5	159.74
			5	159.74
14/05/2025	18:21:26.075	1		159.76
			1	159.76
			1	159.76
14/05/2025	18:17:12.736	3		159.02
			3	159.02
			3	159.02
14/05/2025	18:16:18.384	1		159.78
			1	159.78
			1	159.78
14/05/2025	18:12:27.468	2		159.78
			2	159.78
			2	159.78
14/05/2025	18:12:22.351	1		159.78
			1	159.78
			1	159.78
14/05/2025	18:11:07.537	2		159.08
			2	159.08
			2	159.08
14/05/2025	18:06:57.188	80		159.04
			40	159.04
			80	159.04
			40	159.04
14/05/2025	18:04:11.846	2		159.82
			2	159.82
			2	159.82
14/05/2025	18:02:22.399	10		159.04
			5	159.04
			5	159.04
			10	159.04
14/05/2025	17:59:13.627	7		159.82
			5	159.82
			2	159.82
			7	159.82
14/05/2025	17:57:02.474	15		159.02
			15	159.02
			15	159.02
14/05/2025	17:56:29.374	3		159.02
			3	159.02
			3	159.02
14/05/2025	17:56:19.519	1		159.78
			1	159.78
			1	159.78
14/05/2025	17:55:57.774	100		159.64
			100	159.64
			100	159.64
14/05/2025	17:55:31.717	100		159.66
			100	159.66
			100	159.66
14/05/2025	17:53:39.169	40		159.66
			40	159.66
			40	159.66
14/05/2025	17:50:08.207	100		159.66
			100	159.66
			100	159.66
14/05/2025	17:47:37.196	39		159.28
			39	159.28
			39	159.28
14/05/2025	17:47:31.934	143		159.28
			143	159.28
			100	159.28
			43	159.28
14/05/2025	17:44:59.918	1		160.08
			1	160.08
			1	160.08
14/05/2025	17:44:34.133	12		159.34
			12	159.34
			2	159.34
			5	159.34
			5	159.34
14/05/2025	17:41:29.981	7		160.14
			7	160.14
			7	160.14
14/05/2025	17:40:16.923	15		160.16
			15	160.16
			15	160.16
14/05/2025	17:38:27.706	1		159.28
			1	159.28
			1	159.28
14/05/2025	17:38:27.397	5		159.28
			5	159.28
			5	159.28
14/05/2025	17:38:27.195	100		159.28
			100	159.28
			100	159.28
14/05/2025	17:38:04.467	107		159.28
			12	159.28
			95	159.28
			100	159.28
			7	159.28
14/05/2025	17:29:14.983	6		159.34
			6	159.34
			6	159.34
14/05/2025	17:29:07.383	9		159.36
			9	159.36
			9	159.36
14/05/2025	17:26:09.567	36		159.26
			36	159.26
			36	159.26
14/05/2025	17:25:24.584	1		159.34
			1	159.34
			1	159.34
14/05/2025	17:21:37.967	5		159.22
			5	159.22
			5	159.22
14/05/2025	17:19:47.495	3		159.08
			3	159.08
			3	159.08
14/05/2025	17:19:27.436	16		159.08
			16	159.08
			16	159.08
14/05/2025	17:19:26.698	56		159.12
			56	159.12
			56	159.12
14/05/2025	17:19:20.327	4		159.10
			4	159.10
			4	159.10
14/05/2025	17:16:25.361	23		159.12
			23	159.12
			23	159.12
14/05/2025	17:15:21.201	120		159.14
			120	159.14
			120	159.14
14/05/2025	17:14:04.595	20		159.22
			20	159.22
			20	159.22
14/05/2025	17:11:17.928	65		159.30
			65	159.30
			65	159.30
14/05/2025	17:10:34.076	50		159.26
			50	159.26
			50	159.26
14/05/2025	17:08:13.035	9		159.34
			9	159.34
			9	159.34
14/05/2025	17:07:32.115	4		159.34
			4	159.34
			4	159.34
14/05/2025	17:07:09.890	1		159.40
			1	159.40
			1	159.40
14/05/2025	17:07:07.028	50		159.38
			50	159.38
			50	159.38
14/05/2025	17:03:46.361	1		159.66
			1	159.66
			1	159.66
14/05/2025	17:03:13.144	1		159.70
			1	159.70
			1	159.70
14/05/2025	17:03:00.088	100		159.68
			100	159.68
			100	159.68
14/05/2025	17:02:57.368	14		159.68
			14	159.68
			14	159.68
14/05/2025	17:02:05.431	17		159.74
			17	159.74
			17	159.74
14/05/2025	17:01:56.892	1		159.74
			1	159.74
			1	159.74
14/05/2025	16:59:44.874	105		159.94
			105	159.94
			105	159.94
14/05/2025	16:56:37.400	50		160.02
			50	160.02
			50	160.02
14/05/2025	16:54:46.466	17		160.14
			17	160.14
			17	160.14
14/05/2025	16:53:01.181	1		160.08
			1	160.08
			1	160.08
14/05/2025	16:51:55.799	55		160.10
			55	160.10
			55	160.10
14/05/2025	16:48:31.607	5		159.96
			5	159.96
			5	159.96
14/05/2025	16:47:17.595	1		160.04
			1	160.04
			1	160.04
14/05/2025	16:44:55.636	3		160.06
			3	160.06
			3	160.06
14/05/2025	16:44:48.307	15		160.10
			15	160.10
			15	160.10
14/05/2025	16:44:00.212	15		160.04
			15	160.04
			15	160.04
14/05/2025	16:43:21.603	13		160.06
			13	160.06
			13	160.06
14/05/2025	16:41:35.537	2		160.04
			2	160.04
			2	160.04
14/05/2025	16:41:32.633	10		160.04
			10	160.04
			10	160.04
14/05/2025	16:40:34.238	3		160.02
			3	160.02
			3	160.02
14/05/2025	16:38:59.114	31		160.02
			31	160.02
			31	160.02
14/05/2025	16:37:18.747	26		160.08
			26	160.08
			26	160.08
14/05/2025	16:35:43.280	10		160.12
			10	160.12
			10	160.12
14/05/2025	16:35:40.030	2		160.12
			2	160.12
			2	160.12
14/05/2025	16:34:42.088	125		160.04
			125	160.04
			125	160.04
14/05/2025	16:34:39.885	125		160.04
			125	160.04
			125	160.04
14/05/2025	16:32:14.444	1		159.96
			1	159.96
			1	159.96
14/05/2025	16:31:35.297	1		159.92
			1	159.92
			1	159.92
14/05/2025	16:31:10.294	1 282		159.92
			31	159.92
			1 282	159.92
			1 250	159.92
			1	159.92
14/05/2025	16:30:56.245	125		159.94
			125	159.94
			125	159.94
14/05/2025	16:30:50.229	75		160.00
			71	160.00
			75	160.00
			4	160.00
14/05/2025	16:30:14.103	125		160.00
			125	160.00
			125	160.00
14/05/2025	16:29:46.703	6		160.02
			6	160.02
			6	160.02
14/05/2025	16:27:31.497	1		160.06
			1	160.06
			1	160.06
14/05/2025	16:26:48.537	15		160.00
			15	160.00
			15	160.00
14/05/2025	16:24:09.458	1		160.06
			1	160.06
			1	160.06
14/05/2025	16:24:08.392	82		160.06
			82	160.06
			82	160.06
14/05/2025	16:24:04.417	1		160.04
			1	160.04
			1	160.04
14/05/2025	16:22:54.406	22		160.12
			22	160.12
			22	160.12
14/05/2025	16:21:02.219	71		160.08
			71	160.08
			69	160.08
			2	160.08
14/05/2025	16:21:02.191	186		160.06
			186	160.06
			186	160.06
14/05/2025	16:20:56.542	125		160.06
			125	160.06
			125	160.06
14/05/2025	16:18:45.039	18		160.12
			18	160.12
			18	160.12
14/05/2025	16:17:21.967	6		159.96
			6	159.96
			6	159.96
14/05/2025	16:16:52.497	12		160.12
			12	160.12
			12	160.12
14/05/2025	16:16:10.033	1		159.94
			1	159.94
			1	159.94
14/05/2025	16:15:22.525	125		159.94
			125	159.94
			125	159.94
14/05/2025	16:15:16.066	30		159.94
			30	159.94
			30	159.94
14/05/2025	16:15:07.310	125		159.94
			125	159.94
			125	159.94
14/05/2025	16:14:50.579	1		160.00
			1	160.00
			1	160.00
14/05/2025	16:14:45.050	44		159.96
			44	159.96
			44	159.96
14/05/2025	16:11:34.635	19		159.96
			19	159.96
			19	159.96
14/05/2025	16:10:58.859	2		159.94
			2	159.94
			2	159.94
14/05/2025	16:10:40.810	35		159.96
			35	159.96
			35	159.96
14/05/2025	16:07:21.389	1		160.04
			1	160.04
			1	160.04
14/05/2025	16:07:19.298	25		160.02
			25	160.02
			25	160.02
14/05/2025	16:06:52.911	1		160.10
			1	160.10
			1	160.10
14/05/2025	16:03:32.464	3		159.98
			3	159.98
			3	159.98
14/05/2025	16:03:31.070	15		159.96
			15	159.96
			15	159.96
14/05/2025	16:01:59.678	28		159.88
			28	159.88
			28	159.88
14/05/2025	16:01:10.063	65		159.78
			65	159.78
			65	159.78
14/05/2025	16:00:38.154	4		159.68
			4	159.68
			4	159.68
14/05/2025	16:00:14.482	43		159.76
			43	159.76
			43	159.76
14/05/2025	15:59:09.911	3		159.84
			3	159.84
			3	159.84
14/05/2025	15:58:56.328	1		159.88
			1	159.88
			1	159.88
14/05/2025	15:56:40.095	25		159.90
			25	159.90
			25	159.90
14/05/2025	15:56:04.955	1		159.88
			1	159.88
			1	159.88
14/05/2025	15:56:02.948	30		159.90
			30	159.90
			30	159.90
14/05/2025	15:56:02.333	1		159.90
			1	159.90
			1	159.90
14/05/2025	15:52:08.401	50		160.06
			50	160.06
			50	160.06
14/05/2025	15:51:37.356	4		159.98
			4	159.98
			4	159.98
14/05/2025	15:51:11.706	5		159.88
			5	159.88
			5	159.88
14/05/2025	15:50:40.374	30		159.90
			30	159.90
			30	159.90
14/05/2025	15:49:03.705	1		160.02
			1	160.02
			1	160.02
14/05/2025	15:49:03.100	2		160.04
			2	160.04
			2	160.04
14/05/2025	15:48:16.502	5		159.94
			5	159.94
			5	159.94
14/05/2025	15:45:46.135	1		160.02
			1	160.02
			1	160.02
14/05/2025	15:43:49.820	1		160.22
			1	160.22
			1	160.22
14/05/2025	15:43:19.105	125		160.18
			125	160.18
			125	160.18
14/05/2025	15:43:14.653	10		160.18
			10	160.18
			10	160.18
14/05/2025	15:42:50.334	59		160.18
			59	160.18
			59	160.18
14/05/2025	15:42:45.171	65		160.18
			65	160.18
			65	160.18
14/05/2025	15:42:23.060	125		160.22
			125	160.22
			125	160.22
14/05/2025	15:41:17.410	3		160.28
			3	160.28
			3	160.28
14/05/2025	15:40:31.220	1		160.20
			1	160.20
			1	160.20
14/05/2025	15:36:47.759	1		160.18
			1	160.18
			1	160.18
14/05/2025	15:36:11.064	1		160.32
			1	160.32
			1	160.32
14/05/2025	15:35:50.535	1		160.36
			1	160.36
			1	160.36
14/05/2025	15:33:32.257	2		160.24
			2	160.24
			2	160.24
14/05/2025	15:33:26.325	34		160.22
			34	160.22
			34	160.22
14/05/2025	15:26:51.425	10		160.10
			10	160.10
			10	160.10
14/05/2025	15:26:12.915	7		160.24
			7	160.24
			7	160.24
14/05/2025	15:26:09.904	80		160.24
			80	160.24
			80	160.24
14/05/2025	15:24:49.471	10		160.24
			10	160.24
			10	160.24
14/05/2025	15:23:50.944	3		160.28
			3	160.28
			3	160.28
14/05/2025	15:23:09.281	20		160.38
			20	160.38
			20	160.38
14/05/2025	15:22:51.066	1		160.42
			1	160.42
			1	160.42
14/05/2025	15:22:35.563	1		160.44
			1	160.44
			1	160.44
14/05/2025	15:20:28.309	8		160.34
			8	160.34
			8	160.34
14/05/2025	15:20:00.581	70		160.36
			70	160.36
			70	160.36
14/05/2025	15:19:10.114	125		160.30
			125	160.30
			125	160.30
14/05/2025	15:18:34.667	125		160.30
			125	160.30
			125	160.30
14/05/2025	15:18:21.626	125		160.28
			125	160.28
			125	160.28
14/05/2025	15:17:48.096	125		160.24
			125	160.24
			125	160.24
14/05/2025	15:17:41.289	3		160.20
			3	160.20
			3	160.20
14/05/2025	15:17:36.183	15		160.20
			15	160.20
			15	160.20
14/05/2025	15:17:20.859	1		160.24
			1	160.24
			1	160.24
14/05/2025	15:13:02.649	10		160.28
			10	160.28
			10	160.28
14/05/2025	15:12:59.985	1		160.26
			1	160.26
			1	160.26
14/05/2025	15:12:04.277	6		160.16
			6	160.16
			6	160.16
14/05/2025	15:10:50.918	25		160.18
			25	160.18
			25	160.18
14/05/2025	15:10:49.060	125		160.16
			125	160.16
			125	160.16
14/05/2025	15:10:26.470	95		160.04
			95	160.04
			95	160.04
14/05/2025	15:06:21.225	1		160.02
			1	160.02
			1	160.02
14/05/2025	15:05:54.456	1		159.98
			1	159.98
			1	159.98
14/05/2025	15:03:46.540	1		160.00
			1	160.00
			1	160.00
14/05/2025	15:02:11.855	3		159.88
			3	159.88
			3	159.88
14/05/2025	15:02:05.219	1		159.92
			1	159.92
			1	159.92
14/05/2025	15:01:54.741	2		160.00
			2	160.00
			2	160.00
14/05/2025	15:01:50.314	17		159.98
			17	159.98
			17	159.98
14/05/2025	15:01:01.471	50		160.12
			50	160.12
			50	160.12
14/05/2025	15:00:51.427	8		160.14
			8	160.14
			8	160.14
14/05/2025	14:59:46.251	1		160.22
			1	160.22
			1	160.22
14/05/2025	14:57:56.580	1		160.12
			1	160.12
			1	160.12
14/05/2025	14:57:19.876	1		160.12
			1	160.12
			1	160.12
14/05/2025	14:56:40.643	1		160.06
			1	160.06
			1	160.06
14/05/2025	14:56:00.503	5		160.08
			5	160.08
			5	160.08
14/05/2025	14:54:34.257	25		160.02
			25	160.02
			25	160.02
14/05/2025	14:54:00.427	125		160.02
			125	160.02
			125	160.02
14/05/2025	14:52:27.166	35		160.00
			31	160.00
			35	160.00
			4	160.00
14/05/2025	14:52:27.059	115		160.02
			115	160.02
			115	160.02
14/05/2025	14:50:10.065	17		160.12
			17	160.12
			17	160.12
14/05/2025	14:49:06.698	1		160.20
			1	160.20
			1	160.20
14/05/2025	14:48:22.923	1		160.20
			1	160.20
			1	160.20
14/05/2025	14:47:10.143	7		160.30
			7	160.30
			7	160.30
14/05/2025	14:46:18.864	5		160.30
			5	160.30
			5	160.30
14/05/2025	14:43:36.284	4		160.24
			4	160.24
			4	160.24
14/05/2025	14:43:09.377	10		160.22
			10	160.22
			10	160.22
14/05/2025	14:41:34.359	1		160.12
			1	160.12
			1	160.12
14/05/2025	14:40:11.350	3		160.26
			3	160.26
			3	160.26
14/05/2025	14:40:05.411	1		160.28
			1	160.28
			1	160.28
14/05/2025	14:39:52.225	2		160.24
			2	160.24
			2	160.24
14/05/2025	14:39:51.973	1		160.24
			1	160.24
			1	160.24
14/05/2025	14:35:58.447	10		159.94
			10	159.94
			10	159.94
14/05/2025	14:34:11.528	1		159.86
			1	159.86
			1	159.86
14/05/2025	14:32:17.058	50		159.70
			50	159.70
			50	159.70
14/05/2025	14:32:16.860	125		159.70
			125	159.70
			125	159.70
14/05/2025	14:32:00.064	125		159.76
			125	159.76
			125	159.76
14/05/2025	14:31:11.486	100		159.64
			100	159.64
			100	159.64
14/05/2025	14:28:45.594	1		159.60
			1	159.60
			1	159.60
14/05/2025	14:23:31.292	1		159.52
			1	159.52
			1	159.52
14/05/2025	14:22:10.851	4		159.56
			4	159.56
			4	159.56
14/05/2025	14:21:19.649	2		159.36
			2	159.36
			2	159.36
14/05/2025	14:21:13.208	7		159.32
			7	159.32
			7	159.32
14/05/2025	14:19:13.347	4		159.32
			4	159.32
			4	159.32
14/05/2025	14:18:04.206	1		159.28
			1	159.28
			1	159.28
14/05/2025	14:14:50.058	100		159.34
			100	159.34
			100	159.34
14/05/2025	14:13:26.631	38		159.38
			38	159.38
			38	159.38
14/05/2025	14:11:46.229	12		159.34
			12	159.34
			12	159.34
14/05/2025	14:09:46.848	10		159.32
			10	159.32
			10	159.32
14/05/2025	14:06:36.398	1		159.44
			1	159.44
			1	159.44
14/05/2025	14:05:47.016	25		159.40
			25	159.40
			25	159.40
14/05/2025	14:04:51.662	100		159.36
			100	159.36
			100	159.36
14/05/2025	14:04:28.737	157		159.34
			157	159.34
			157	159.34
14/05/2025	14:03:58.842	1		159.30
			1	159.30
			1	159.30
14/05/2025	14:00:22.821	4		159.34
			4	159.34
			4	159.34
14/05/2025	14:00:16.570	1		159.36
			1	159.36
			1	159.36

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 120.98 / Ask: 121.08
Volume: 973 664
+4.32%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice