Airbus SE
- Information
- Last
- Buy
- Sell
5197
3284
193.18
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/12/2025 | 15:41:48.886 | 1 | 193.18 | |
| 1 | 193.18 | |||
| 1 | 193.18 | |||
| 01/12/2025 | 15:41:45.308 | 100 | 193.14 | |
| 100 | 193.14 | |||
| 100 | 193.14 | |||
| 01/12/2025 | 15:41:39.336 | 1 | 193.22 | |
| 1 | 193.22 | |||
| 1 | 193.22 | |||
| 01/12/2025 | 15:41:32.022 | 1 | 193.24 | |
| 1 | 193.24 | |||
| 1 | 193.24 | |||
| 01/12/2025 | 15:41:27.748 | 2 | 193.18 | |
| 2 | 193.18 | |||
| 2 | 193.18 | |||
| 01/12/2025 | 15:41:18.579 | 1 | 193.06 | |
| 1 | 193.06 | |||
| 1 | 193.06 | |||
| 01/12/2025 | 15:40:59.764 | 2 | 192.86 | |
| 2 | 192.86 | |||
| 2 | 192.86 | |||
| 01/12/2025 | 15:40:59.063 | 10 | 192.84 | |
| 10 | 192.84 | |||
| 10 | 192.84 | |||
| 01/12/2025 | 15:40:49.327 | 1 | 192.90 | |
| 1 | 192.90 | |||
| 1 | 192.90 | |||
| 01/12/2025 | 15:40:40.133 | 3 | 192.84 | |
| 3 | 192.84 | |||
| 3 | 192.84 | |||
| 01/12/2025 | 15:40:22.735 | 19 | 192.92 | |
| 19 | 192.92 | |||
| 19 | 192.92 | |||
| 01/12/2025 | 15:40:19.554 | 4 | 192.72 | |
| 4 | 192.72 | |||
| 4 | 192.72 | |||
| 01/12/2025 | 15:40:11.659 | 1 | 192.76 | |
| 1 | 192.76 | |||
| 1 | 192.76 | |||
| 01/12/2025 | 15:40:08.541 | 10 | 192.74 | |
| 10 | 192.74 | |||
| 10 | 192.74 | |||
| 01/12/2025 | 15:40:07.330 | 6 | 192.88 | |
| 6 | 192.88 | |||
| 6 | 192.88 | |||
| 01/12/2025 | 15:39:51.620 | 1 | 193.08 | |
| 1 | 193.08 | |||
| 1 | 193.08 | |||
| 01/12/2025 | 15:39:50.613 | 5 | 193.04 | |
| 5 | 193.04 | |||
| 5 | 193.04 | |||
| 01/12/2025 | 15:39:47.495 | 1 | 193.10 | |
| 1 | 193.10 | |||
| 1 | 193.10 | |||
| 01/12/2025 | 15:39:46.498 | 1 | 193.12 | |
| 1 | 193.12 | |||
| 1 | 193.12 | |||
| 01/12/2025 | 15:39:22.623 | 3 | 193.08 | |
| 3 | 193.08 | |||
| 3 | 193.08 | |||
| 01/12/2025 | 15:39:11.532 | 50 | 193.30 | |
| 50 | 193.30 | |||
| 50 | 193.30 | |||
| 01/12/2025 | 15:38:56.389 | 2 | 193.44 | |
| 2 | 193.44 | |||
| 2 | 193.44 | |||
| 01/12/2025 | 15:38:55.849 | 13 | 193.44 | |
| 13 | 193.44 | |||
| 13 | 193.44 | |||
| 01/12/2025 | 15:38:55.246 | 1 | 193.44 | |
| 1 | 193.44 | |||
| 1 | 193.44 | |||
| 01/12/2025 | 15:38:47.391 | 1 | 193.50 | |
| 1 | 193.50 | |||
| 1 | 193.50 | |||
| 01/12/2025 | 15:38:34.272 | 104 | 193.52 | |
| 104 | 193.52 | |||
| 104 | 193.52 | |||
| 01/12/2025 | 15:38:25.150 | 2 | 193.42 | |
| 2 | 193.42 | |||
| 2 | 193.42 | |||
| 01/12/2025 | 15:38:23.438 | 78 | 193.64 | |
| 3 | 193.64 | |||
| 78 | 193.64 | |||
| 75 | 193.64 | |||
| 01/12/2025 | 15:38:23.420 | 100 | 193.56 | |
| 100 | 193.56 | |||
| 100 | 193.56 | |||
| 01/12/2025 | 15:38:01.864 | 150 | 193.56 | |
| 150 | 193.56 | |||
| 150 | 193.56 | |||
| 01/12/2025 | 15:37:57.219 | 20 | 193.38 | |
| 20 | 193.38 | |||
| 20 | 193.38 | |||
| 01/12/2025 | 15:37:46.211 | 1 | 193.38 | |
| 1 | 193.38 | |||
| 1 | 193.38 | |||
| 01/12/2025 | 15:37:36.958 | 140 | 193.52 | |
| 140 | 193.52 | |||
| 140 | 193.52 | |||
| 01/12/2025 | 15:37:30.761 | 150 | 193.48 | |
| 150 | 193.48 | |||
| 150 | 193.48 | |||
| 01/12/2025 | 15:37:00.739 | 150 | 193.30 | |
| 150 | 193.30 | |||
| 150 | 193.30 | |||
| 01/12/2025 | 15:36:58.294 | 5 | 193.34 | |
| 5 | 193.34 | |||
| 5 | 193.34 | |||
| 01/12/2025 | 15:36:53.446 | 3 | 193.30 | |
| 3 | 193.30 | |||
| 3 | 193.30 | |||
| 01/12/2025 | 15:36:53.163 | 10 | 193.20 | |
| 10 | 193.20 | |||
| 10 | 193.20 | |||
| 01/12/2025 | 15:36:45.506 | 2 | 193.34 | |
| 2 | 193.34 | |||
| 2 | 193.34 | |||
| 01/12/2025 | 15:36:34.738 | 1 | 193.38 | |
| 1 | 193.38 | |||
| 1 | 193.38 | |||
| 01/12/2025 | 15:36:28.503 | 13 | 193.32 | |
| 13 | 193.32 | |||
| 13 | 193.32 | |||
| 01/12/2025 | 15:36:23.036 | 3 | 193.32 | |
| 3 | 193.32 | |||
| 3 | 193.32 | |||
| 01/12/2025 | 15:35:39.066 | 3 | 193.04 | |
| 3 | 193.04 | |||
| 3 | 193.04 | |||
| 01/12/2025 | 15:35:26.328 | 5 | 193.14 | |
| 1 | 193.14 | |||
| 5 | 193.14 | |||
| 4 | 193.14 | |||
| 01/12/2025 | 15:34:55.139 | 149 | 192.68 | |
| 149 | 192.68 | |||
| 149 | 192.68 | |||
| 01/12/2025 | 15:34:48.899 | 10 | 192.68 | |
| 10 | 192.68 | |||
| 10 | 192.68 | |||
| 01/12/2025 | 15:34:48.614 | 3 | 192.68 | |
| 3 | 192.68 | |||
| 3 | 192.68 | |||
| 01/12/2025 | 15:34:27.871 | 1 | 192.68 | |
| 1 | 192.68 | |||
| 1 | 192.68 | |||
| 01/12/2025 | 15:34:17.793 | 15 | 192.62 | |
| 15 | 192.62 | |||
| 15 | 192.62 | |||
| 01/12/2025 | 15:34:08.096 | 2 | 192.68 | |
| 2 | 192.68 | |||
| 2 | 192.68 | |||
| 01/12/2025 | 15:33:51.224 | 1 | 192.76 | |
| 1 | 192.76 | |||
| 1 | 192.76 | |||
| 01/12/2025 | 15:33:49.720 | 20 | 192.74 | |
| 20 | 192.74 | |||
| 20 | 192.74 | |||
| 01/12/2025 | 15:33:48.314 | 5 | 192.78 | |
| 5 | 192.78 | |||
| 5 | 192.78 | |||
| 01/12/2025 | 15:33:36.734 | 2 | 192.74 | |
| 2 | 192.74 | |||
| 2 | 192.74 | |||
| 01/12/2025 | 15:33:26.554 | 5 | 192.80 | |
| 5 | 192.80 | |||
| 5 | 192.80 | |||
| 01/12/2025 | 15:33:11.278 | 4 | 192.80 | |
| 4 | 192.80 | |||
| 4 | 192.80 | |||
| 01/12/2025 | 15:33:08.038 | 1 | 192.94 | |
| 1 | 192.94 | |||
| 1 | 192.94 | |||
| 01/12/2025 | 15:32:40.742 | 30 | 192.86 | |
| 30 | 192.86 | |||
| 30 | 192.86 | |||
| 01/12/2025 | 15:32:37.140 | 10 | 192.94 | |
| 10 | 192.94 | |||
| 10 | 192.94 | |||
| 01/12/2025 | 15:32:22.315 | 3 | 192.90 | |
| 3 | 192.90 | |||
| 3 | 192.90 | |||
| 01/12/2025 | 15:32:07.493 | 7 | 193.16 | |
| 7 | 193.16 | |||
| 7 | 193.16 | |||
| 01/12/2025 | 15:31:53.995 | 14 | 193.38 | |
| 14 | 193.38 | |||
| 14 | 193.38 | |||
| 01/12/2025 | 15:31:38.414 | 7 | 193.54 | |
| 7 | 193.54 | |||
| 7 | 193.54 | |||
| 01/12/2025 | 15:31:18.999 | 1 | 193.56 | |
| 1 | 193.56 | |||
| 1 | 193.56 | |||
| 01/12/2025 | 15:31:17.297 | 38 | 193.50 | |
| 38 | 193.50 | |||
| 38 | 193.50 | |||
| 01/12/2025 | 15:30:47.284 | 2 | 193.58 | |
| 2 | 193.58 | |||
| 2 | 193.58 | |||
| 01/12/2025 | 15:30:40.037 | 3 | 193.76 | |
| 3 | 193.76 | |||
| 3 | 193.76 | |||
| 01/12/2025 | 15:30:32.816 | 100 | 193.84 | |
| 100 | 193.84 | |||
| 100 | 193.84 | |||
| 01/12/2025 | 15:30:20.195 | 1 | 194.20 | |
| 1 | 194.20 | |||
| 1 | 194.20 | |||
| 01/12/2025 | 15:30:02.169 | 59 | 193.98 | |
| 59 | 193.98 | |||
| 59 | 193.98 | |||
| 01/12/2025 | 15:29:42.381 | 5 | 193.94 | |
| 5 | 193.94 | |||
| 5 | 193.94 | |||
| 01/12/2025 | 15:29:40.748 | 9 | 193.86 | |
| 9 | 193.86 | |||
| 9 | 193.86 | |||
| 01/12/2025 | 15:29:34.894 | 1 | 193.98 | |
| 1 | 193.98 | |||
| 1 | 193.98 | |||
| 01/12/2025 | 15:29:25.339 | 30 | 194.00 | |
| 30 | 194.00 | |||
| 30 | 194.00 | |||
| 01/12/2025 | 15:28:49.435 | 1 | 194.32 | |
| 1 | 194.32 | |||
| 1 | 194.32 | |||
| 01/12/2025 | 15:28:19.378 | 150 | 194.36 | |
| 150 | 194.36 | |||
| 150 | 194.36 | |||
| 01/12/2025 | 15:28:06.511 | 1 | 194.50 | |
| 1 | 194.50 | |||
| 1 | 194.50 | |||
| 01/12/2025 | 15:27:58.264 | 1 | 194.44 | |
| 1 | 194.44 | |||
| 1 | 194.44 | |||
| 01/12/2025 | 15:27:55.230 | 10 | 194.40 | |
| 10 | 194.40 | |||
| 10 | 194.40 | |||
| 01/12/2025 | 15:27:53.611 | 1 | 194.30 | |
| 1 | 194.30 | |||
| 1 | 194.30 | |||
| 01/12/2025 | 15:27:43.158 | 2 | 194.34 | |
| 2 | 194.34 | |||
| 2 | 194.34 | |||
| 01/12/2025 | 15:27:34.398 | 1 | 194.34 | |
| 1 | 194.34 | |||
| 1 | 194.34 | |||
| 01/12/2025 | 15:27:09.536 | 3 | 194.36 | |
| 3 | 194.36 | |||
| 3 | 194.36 | |||
| 01/12/2025 | 15:27:07.148 | 5 | 194.50 | |
| 5 | 194.50 | |||
| 5 | 194.50 | |||
| 01/12/2025 | 15:27:05.008 | 1 | 194.44 | |
| 1 | 194.44 | |||
| 1 | 194.44 | |||
| 01/12/2025 | 15:26:58.132 | 15 | 194.26 | |
| 15 | 194.26 | |||
| 15 | 194.26 | |||
| 01/12/2025 | 15:26:24.857 | 5 | 194.22 | |
| 5 | 194.22 | |||
| 5 | 194.22 | |||
| 01/12/2025 | 15:26:16.697 | 1 | 194.40 | |
| 1 | 194.40 | |||
| 1 | 194.40 | |||
| 01/12/2025 | 15:26:14.072 | 20 | 194.32 | |
| 20 | 194.32 | |||
| 20 | 194.32 | |||
| 01/12/2025 | 15:26:06.572 | 13 | 194.36 | |
| 13 | 194.36 | |||
| 13 | 194.36 | |||
| 01/12/2025 | 15:25:54.015 | 50 | 194.44 | |
| 50 | 194.44 | |||
| 50 | 194.44 | |||
| 01/12/2025 | 15:25:24.597 | 20 | 194.40 | |
| 20 | 194.40 | |||
| 20 | 194.40 | |||
| 01/12/2025 | 15:25:22.835 | 1 | 194.38 | |
| 1 | 194.38 | |||
| 1 | 194.38 | |||
| 01/12/2025 | 15:25:13.881 | 1 | 194.38 | |
| 1 | 194.38 | |||
| 1 | 194.38 | |||
| 01/12/2025 | 15:24:53.523 | 15 | 194.26 | |
| 15 | 194.26 | |||
| 15 | 194.26 | |||
| 01/12/2025 | 15:24:38.453 | 1 | 194.34 | |
| 1 | 194.34 | |||
| 1 | 194.34 | |||
| 01/12/2025 | 15:24:28.554 | 75 | 194.28 | |
| 75 | 194.28 | |||
| 75 | 194.28 | |||
| 01/12/2025 | 15:24:06.548 | 16 | 194.20 | |
| 16 | 194.20 | |||
| 16 | 194.20 | |||
| 01/12/2025 | 15:23:49.011 | 1 | 194.02 | |
| 1 | 194.02 | |||
| 1 | 194.02 | |||
| 01/12/2025 | 15:23:46.926 | 10 | 194.02 | |
| 10 | 194.02 | |||
| 10 | 194.02 | |||
| 01/12/2025 | 15:23:41.520 | 5 | 193.94 | |
| 5 | 193.94 | |||
| 5 | 193.94 | |||
| 01/12/2025 | 15:23:35.052 | 4 | 193.96 | |
| 4 | 193.96 | |||
| 4 | 193.96 | |||
| 01/12/2025 | 15:23:14.092 | 1 | 193.88 | |
| 1 | 193.88 | |||
| 1 | 193.88 | |||
| 01/12/2025 | 15:23:11.170 | 3 | 193.88 | |
| 3 | 193.88 | |||
| 3 | 193.88 | |||
| 01/12/2025 | 15:23:03.721 | 2 | 193.90 | |
| 2 | 193.90 | |||
| 2 | 193.90 | |||
| 01/12/2025 | 15:22:58.271 | 40 | 193.74 | |
| 40 | 193.74 | |||
| 40 | 193.74 | |||
| 01/12/2025 | 15:22:40.253 | 50 | 193.70 | |
| 50 | 193.70 | |||
| 50 | 193.70 | |||
| 01/12/2025 | 15:22:28.489 | 3 | 193.74 | |
| 3 | 193.74 | |||
| 3 | 193.74 | |||
| 01/12/2025 | 15:22:28.247 | 5 | 193.74 | |
| 5 | 193.74 | |||
| 5 | 193.74 | |||
| 01/12/2025 | 15:22:13.297 | 1 | 193.72 | |
| 1 | 193.72 | |||
| 1 | 193.72 | |||
| 01/12/2025 | 15:22:12.983 | 1 | 193.72 | |
| 1 | 193.72 | |||
| 1 | 193.72 | |||
| 01/12/2025 | 15:22:12.695 | 6 | 193.72 | |
| 6 | 193.72 | |||
| 6 | 193.72 | |||
| 01/12/2025 | 15:22:10.867 | 3 | 193.64 | |
| 3 | 193.64 | |||
| 3 | 193.64 | |||
| 01/12/2025 | 15:22:05.127 | 1 | 193.72 | |
| 1 | 193.72 | |||
| 1 | 193.72 | |||
| 01/12/2025 | 15:21:57.685 | 3 | 193.88 | |
| 3 | 193.88 | |||
| 3 | 193.88 | |||
| 01/12/2025 | 15:21:09.863 | 10 | 193.70 | |
| 10 | 193.70 | |||
| 10 | 193.70 | |||
| 01/12/2025 | 15:20:57.294 | 55 | 194.18 | |
| 55 | 194.18 | |||
| 55 | 194.18 | |||
| 01/12/2025 | 15:20:52.453 | 3 | 194.50 | |
| 3 | 194.50 | |||
| 3 | 194.50 | |||
| 01/12/2025 | 15:20:52.372 | 25 | 194.50 | |
| 25 | 194.50 | |||
| 25 | 194.50 | |||
| 01/12/2025 | 15:20:31.778 | 1 | 194.68 | |
| 1 | 194.68 | |||
| 1 | 194.68 | |||
| 01/12/2025 | 15:19:40.425 | 7 | 194.64 | |
| 7 | 194.64 | |||
| 7 | 194.64 | |||
| 01/12/2025 | 15:19:06.346 | 15 | 194.40 | |
| 15 | 194.40 | |||
| 15 | 194.40 | |||
| 01/12/2025 | 15:18:57.903 | 50 | 194.40 | |
| 50 | 194.40 | |||
| 50 | 194.40 | |||
| 01/12/2025 | 15:18:49.059 | 1 | 194.50 | |
| 1 | 194.50 | |||
| 1 | 194.50 | |||
| 01/12/2025 | 15:18:41.147 | 6 | 194.70 | |
| 6 | 194.70 | |||
| 6 | 194.70 | |||
| 01/12/2025 | 15:18:39.693 | 3 | 194.54 | |
| 3 | 194.54 | |||
| 3 | 194.54 | |||
| 01/12/2025 | 15:18:36.407 | 100 | 194.64 | |
| 100 | 194.64 | |||
| 100 | 194.64 | |||
| 01/12/2025 | 15:18:33.953 | 1 | 194.76 | |
| 1 | 194.76 | |||
| 1 | 194.76 | |||
| 01/12/2025 | 15:18:33.150 | 1 | 194.70 | |
| 1 | 194.70 | |||
| 1 | 194.70 | |||
| 01/12/2025 | 15:18:27.718 | 6 | 194.66 | |
| 6 | 194.66 | |||
| 6 | 194.66 | |||
| 01/12/2025 | 15:18:11.771 | 12 | 194.78 | |
| 12 | 194.78 | |||
| 12 | 194.78 | |||
| 01/12/2025 | 15:18:11.510 | 6 | 194.82 | |
| 6 | 194.82 | |||
| 6 | 194.82 | |||
| 01/12/2025 | 15:18:06.860 | 150 | 194.58 | |
| 150 | 194.58 | |||
| 150 | 194.58 | |||
| 01/12/2025 | 15:18:03.118 | 10 | 194.52 | |
| 10 | 194.52 | |||
| 10 | 194.52 | |||
| 01/12/2025 | 15:17:56.476 | 85 | 194.50 | |
| 1 | 194.50 | |||
| 84 | 194.50 | |||
| 3 | 194.50 | |||
| 82 | 194.50 | |||
| 01/12/2025 | 15:17:17.462 | 150 | 194.18 | |
| 150 | 194.18 | |||
| 150 | 194.18 | |||
| 01/12/2025 | 15:17:08.906 | 1 | 194.08 | |
| 1 | 194.08 | |||
| 1 | 194.08 | |||
| 01/12/2025 | 15:17:06.714 | 100 | 194.08 | |
| 100 | 194.08 | |||
| 100 | 194.08 | |||
| 01/12/2025 | 15:17:01.951 | 2 | 194.00 | |
| 2 | 194.00 | |||
| 2 | 194.00 | |||
| 01/12/2025 | 15:16:46.333 | 12 | 193.80 | |
| 12 | 193.80 | |||
| 12 | 193.80 | |||
| 01/12/2025 | 15:16:27.524 | 1 | 193.90 | |
| 1 | 193.90 | |||
| 1 | 193.90 | |||
| 01/12/2025 | 15:16:19.534 | 20 | 194.16 | |
| 20 | 194.16 | |||
| 20 | 194.16 | |||
| 01/12/2025 | 15:16:10.487 | 90 | 194.00 | |
| 15 | 194.00 | |||
| 55 | 194.00 | |||
| 20 | 194.00 | |||
| 90 | 194.00 | |||
| 01/12/2025 | 15:15:36.292 | 1 | 193.66 | |
| 1 | 193.66 | |||
| 1 | 193.66 | |||
| 01/12/2025 | 15:15:12.327 | 1 | 193.78 | |
| 1 | 193.78 | |||
| 1 | 193.78 | |||
| 01/12/2025 | 15:14:55.845 | 15 | 193.80 | |
| 15 | 193.80 | |||
| 15 | 193.80 | |||
| 01/12/2025 | 15:14:50.282 | 2 | 193.84 | |
| 2 | 193.84 | |||
| 2 | 193.84 | |||
| 01/12/2025 | 15:14:43.745 | 2 | 193.84 | |
| 2 | 193.84 | |||
| 2 | 193.84 | |||
| 01/12/2025 | 15:14:43.316 | 10 | 193.78 | |
| 10 | 193.78 | |||
| 10 | 193.78 | |||
| 01/12/2025 | 15:14:18.129 | 6 | 193.64 | |
| 6 | 193.64 | |||
| 6 | 193.64 | |||
| 01/12/2025 | 15:14:14.723 | 1 | 193.64 | |
| 1 | 193.64 | |||
| 1 | 193.64 | |||
| 01/12/2025 | 15:13:50.299 | 4 | 193.70 | |
| 4 | 193.70 | |||
| 4 | 193.70 | |||
| 01/12/2025 | 15:13:46.624 | 50 | 193.62 | |
| 50 | 193.62 | |||
| 50 | 193.62 | |||
| 01/12/2025 | 15:13:40.132 | 3 | 193.62 | |
| 3 | 193.62 | |||
| 3 | 193.62 | |||
| 01/12/2025 | 15:13:32.429 | 132 | 193.60 | |
| 132 | 193.60 | |||
| 132 | 193.60 | |||
| 01/12/2025 | 15:13:29.341 | 68 | 193.60 | |
| 68 | 193.60 | |||
| 68 | 193.60 | |||
| 01/12/2025 | 15:13:27.651 | 1 | 193.58 | |
| 1 | 193.58 | |||
| 1 | 193.58 | |||
| 01/12/2025 | 15:13:22.490 | 50 | 193.50 | |
| 50 | 193.50 | |||
| 50 | 193.50 | |||
| 01/12/2025 | 15:13:15.266 | 1 | 193.58 | |
| 1 | 193.58 | |||
| 1 | 193.58 | |||
| 01/12/2025 | 15:13:12.448 | 2 | 193.58 | |
| 2 | 193.58 | |||
| 2 | 193.58 | |||
| 01/12/2025 | 15:13:10.742 | 3 | 193.44 | |
| 3 | 193.44 | |||
| 3 | 193.44 | |||
| 01/12/2025 | 15:12:54.629 | 100 | 193.46 | |
| 100 | 193.46 | |||
| 100 | 193.46 | |||
| 01/12/2025 | 15:12:41.329 | 66 | 193.46 | |
| 66 | 193.46 | |||
| 66 | 193.46 | |||
| 01/12/2025 | 15:12:32.289 | 10 | 193.40 | |
| 10 | 193.40 | |||
| 10 | 193.40 | |||
| 01/12/2025 | 15:12:27.943 | 1 | 193.42 | |
| 1 | 193.42 | |||
| 1 | 193.42 | |||
| 01/12/2025 | 15:12:18.320 | 20 | 193.44 | |
| 20 | 193.44 | |||
| 20 | 193.44 | |||
| 01/12/2025 | 15:12:10.633 | 2 | 193.50 | |
| 2 | 193.50 | |||
| 2 | 193.50 | |||
| 01/12/2025 | 15:12:09.325 | 2 | 193.50 | |
| 2 | 193.50 | |||
| 2 | 193.50 | |||
| 01/12/2025 | 15:11:52.427 | 8 | 193.26 | |
| 8 | 193.26 | |||
| 8 | 193.26 | |||
| 01/12/2025 | 15:11:20.325 | 26 | 193.26 | |
| 26 | 193.26 | |||
| 26 | 193.26 | |||
| 01/12/2025 | 15:11:10.547 | 1 | 193.26 | |
| 1 | 193.26 | |||
| 1 | 193.26 | |||
| 01/12/2025 | 15:11:09.946 | 4 | 193.20 | |
| 4 | 193.20 | |||
| 4 | 193.20 | |||
| 01/12/2025 | 15:11:09.243 | 3 | 193.32 | |
| 3 | 193.32 | |||
| 3 | 193.32 | |||
| 01/12/2025 | 15:11:07.768 | 2 | 193.32 | |
| 2 | 193.32 | |||
| 2 | 193.32 | |||
| 01/12/2025 | 15:10:46.288 | 1 | 193.36 | |
| 1 | 193.36 | |||
| 1 | 193.36 | |||
| 01/12/2025 | 15:10:43.167 | 2 | 193.28 | |
| 2 | 193.28 | |||
| 2 | 193.28 | |||
| 01/12/2025 | 15:10:33.339 | 10 | 193.28 | |
| 10 | 193.28 | |||
| 10 | 193.28 | |||
| 01/12/2025 | 15:10:31.187 | 3 | 193.26 | |
| 3 | 193.26 | |||
| 3 | 193.26 | |||
| 01/12/2025 | 15:10:24.065 | 5 | 193.30 | |
| 5 | 193.30 | |||
| 5 | 193.30 | |||
| 01/12/2025 | 15:10:14.841 | 10 | 193.36 | |
| 10 | 193.36 | |||
| 10 | 193.36 | |||
| 01/12/2025 | 15:09:43.205 | 20 | 193.36 | |
| 20 | 193.36 | |||
| 20 | 193.36 | |||
| 01/12/2025 | 15:09:32.313 | 2 | 193.38 | |
| 2 | 193.38 | |||
| 2 | 193.38 | |||
| 01/12/2025 | 15:08:11.260 | 1 | 193.68 | |
| 1 | 193.68 | |||
| 1 | 193.68 | |||
| 01/12/2025 | 15:08:02.801 | 25 | 193.64 | |
| 25 | 193.64 | |||
| 25 | 193.64 | |||
| 01/12/2025 | 15:07:54.661 | 1 | 193.56 | |
| 1 | 193.56 | |||
| 1 | 193.56 | |||
| 01/12/2025 | 15:07:48.917 | 150 | 193.38 | |
| 150 | 193.38 | |||
| 150 | 193.38 | |||
| 01/12/2025 | 15:07:42.607 | 150 | 193.48 | |
| 150 | 193.48 | |||
| 150 | 193.48 | |||
| 01/12/2025 | 15:07:22.502 | 80 | 193.40 | |
| 80 | 193.40 | |||
| 80 | 193.40 | |||
| 01/12/2025 | 15:07:14.998 | 1 | 193.36 | |
| 1 | 193.36 | |||
| 1 | 193.36 | |||
| 01/12/2025 | 15:07:10.868 | 4 | 193.22 | |
| 4 | 193.22 | |||
| 4 | 193.22 | |||
| 01/12/2025 | 15:07:04.576 | 1 | 193.34 | |
| 1 | 193.34 | |||
| 1 | 193.34 | |||
| 01/12/2025 | 15:07:02.816 | 1 | 193.32 | |
| 1 | 193.32 | |||
| 1 | 193.32 | |||
| 01/12/2025 | 15:06:54.055 | 6 | 193.32 | |
| 6 | 193.32 | |||
| 6 | 193.32 | |||
| 01/12/2025 | 15:06:46.814 | 1 | 193.14 | |
| 1 | 193.14 | |||
| 1 | 193.14 | |||
| 01/12/2025 | 15:05:58.704 | 1 | 193.02 | |
| 1 | 193.02 | |||
| 1 | 193.02 | |||
| 01/12/2025 | 15:05:47.691 | 150 | 193.10 | |
| 150 | 193.10 | |||
| 150 | 193.10 | |||
| 01/12/2025 | 15:05:36.626 | 1 | 193.08 | |
| 1 | 193.08 | |||
| 1 | 193.08 | |||
| 01/12/2025 | 15:05:26.663 | 26 | 193.20 | |
| 26 | 193.20 | |||
| 26 | 193.20 | |||
| 01/12/2025 | 15:05:20.165 | 10 | 193.34 | |
| 10 | 193.34 | |||
| 10 | 193.34 | |||
| 01/12/2025 | 15:05:18.496 | 2 | 193.34 | |
| 2 | 193.34 | |||
| 2 | 193.34 | |||
| 01/12/2025 | 15:04:41.260 | 4 | 192.96 | |
| 4 | 192.96 | |||
| 4 | 192.96 | |||
| 01/12/2025 | 15:04:33.615 | 2 | 192.92 | |
| 2 | 192.92 | |||
| 2 | 192.92 | |||
| 01/12/2025 | 15:04:06.920 | 1 | 192.94 | |
| 1 | 192.94 | |||
| 1 | 192.94 | |||
| 01/12/2025 | 15:03:54.243 | 25 | 193.12 | |
| 25 | 193.12 | |||
| 25 | 193.12 | |||
| 01/12/2025 | 15:03:46.703 | 1 | 193.14 | |
| 1 | 193.14 | |||
| 1 | 193.14 | |||
| 01/12/2025 | 15:03:41.582 | 1 | 193.14 | |
| 1 | 193.14 | |||
| 1 | 193.14 | |||
| 01/12/2025 | 15:03:40.647 | 30 | 193.14 | |
| 30 | 193.14 | |||
| 30 | 193.14 | |||
| 01/12/2025 | 15:03:38.438 | 1 | 193.16 | |
| 1 | 193.16 | |||
| 1 | 193.16 | |||
| 01/12/2025 | 15:03:38.058 | 100 | 193.16 | |
| 100 | 193.16 | |||
| 100 | 193.16 | |||
| 01/12/2025 | 15:02:59.192 | 20 | 193.18 | |
| 20 | 193.18 | |||
| 20 | 193.18 | |||
| 01/12/2025 | 15:02:25.555 | 2 | 193.10 | |
| 2 | 193.10 | |||
| 2 | 193.10 | |||
| 01/12/2025 | 15:02:11.836 | 25 | 193.30 | |
| 25 | 193.30 | |||
| 25 | 193.30 | |||
| 01/12/2025 | 15:01:19.825 | 54 | 193.32 | |
| 54 | 193.32 | |||
| 54 | 193.32 | |||
| 01/12/2025 | 15:01:08.854 | 1 | 193.32 | |
| 1 | 193.32 | |||
| 1 | 193.32 | |||
| 01/12/2025 | 15:00:36.341 | 1 | 193.26 | |
| 1 | 193.26 | |||
| 1 | 193.26 | |||
| 01/12/2025 | 15:00:22.449 | 1 | 193.12 | |
| 1 | 193.12 | |||
| 1 | 193.12 | |||
| 01/12/2025 | 15:00:21.277 | 60 | 193.18 | |
| 60 | 193.18 | |||
| 60 | 193.18 | |||
| 01/12/2025 | 15:00:18.621 | 6 | 193.16 | |
| 6 | 193.16 | |||
| 6 | 193.16 | |||
| 01/12/2025 | 15:00:12.427 | 3 | 193.10 | |
| 3 | 193.10 | |||
| 3 | 193.10 | |||
| 01/12/2025 | 14:59:50.822 | 7 | 193.24 | |
| 7 | 193.24 | |||
| 7 | 193.24 | |||
| 01/12/2025 | 14:59:48.516 | 1 | 193.24 | |
| 1 | 193.24 | |||
| 1 | 193.24 | |||
| 01/12/2025 | 14:59:07.198 | 100 | 193.16 | |
| 100 | 193.16 | |||
| 100 | 193.16 | |||
| 01/12/2025 | 14:59:05.807 | 55 | 193.16 | |
| 55 | 193.16 | |||
| 55 | 193.16 | |||
| 01/12/2025 | 14:58:59.110 | 1 | 193.10 | |
| 1 | 193.10 | |||
| 1 | 193.10 | |||
| 01/12/2025 | 14:58:54.413 | 5 | 193.16 | |
| 5 | 193.16 | |||
| 5 | 193.16 | |||
| 01/12/2025 | 14:58:39.841 | 16 | 193.22 | |
| 16 | 193.22 | |||
| 16 | 193.22 | |||
| 01/12/2025 | 14:58:31.922 | 50 | 193.18 | |
| 50 | 193.18 | |||
| 50 | 193.18 | |||
| 01/12/2025 | 14:58:30.035 | 50 | 193.14 | |
| 50 | 193.14 | |||
| 50 | 193.14 | |||
| 01/12/2025 | 14:58:11.412 | 30 | 192.94 | |
| 30 | 192.94 | |||
| 30 | 192.94 | |||
| 01/12/2025 | 14:57:53.421 | 2 | 192.84 | |
| 2 | 192.84 | |||
| 2 | 192.84 | |||
| 01/12/2025 | 14:57:51.482 | 265 | 192.70 | |
| 265 | 192.70 | |||
| 265 | 192.70 | |||
| 01/12/2025 | 14:57:23.453 | 150 | 192.76 | |
| 150 | 192.76 | |||
| 150 | 192.76 | |||
| 01/12/2025 | 14:57:18.163 | 1 | 192.72 | |
| 1 | 192.72 | |||
| 1 | 192.72 | |||
| 01/12/2025 | 14:56:58.913 | 51 | 192.74 | |
| 51 | 192.74 | |||
| 51 | 192.74 | |||
| 01/12/2025 | 14:56:58.813 | 78 | 192.96 | |
| 75 | 192.96 | |||
| 1 | 192.96 | |||
| 50 | 192.96 | |||
| 2 | 192.96 | |||
| 28 | 192.96 | |||
| 01/12/2025 | 14:56:16.566 | 150 | 192.80 | |
| 150 | 192.80 | |||
| 150 | 192.80 | |||
| 01/12/2025 | 14:56:13.873 | 10 | 192.96 | |
| 10 | 192.96 | |||
| 10 | 192.96 | |||
| 01/12/2025 | 14:55:28.626 | 13 | 193.12 | |
| 13 | 193.12 | |||
| 13 | 193.12 | |||
| 01/12/2025 | 14:55:15.489 | 5 | 193.04 | |
| 5 | 193.04 | |||
| 5 | 193.04 | |||
| 01/12/2025 | 14:53:54.559 | 150 | 192.96 | |
| 150 | 192.96 | |||
| 150 | 192.96 | |||
| 01/12/2025 | 14:53:50.898 | 62 | 192.98 | |
| 62 | 192.98 | |||
| 62 | 192.98 | |||
| 01/12/2025 | 14:53:41.699 | 10 | 193.04 | |
| 10 | 193.04 | |||
| 10 | 193.04 | |||
| 01/12/2025 | 14:53:10.648 | 3 | 193.06 | |
| 3 | 193.06 | |||
| 3 | 193.06 | |||
| 01/12/2025 | 14:52:59.280 | 1 | 193.10 | |
| 1 | 193.10 | |||
| 1 | 193.10 | |||
| 01/12/2025 | 14:52:39.944 | 59 | 193.22 | |
| 59 | 193.22 | |||
| 59 | 193.22 | |||
| 01/12/2025 | 14:52:39.439 | 2 | 193.20 | |
| 2 | 193.20 | |||
| 2 | 193.20 | |||
| 01/12/2025 | 14:52:32.002 | 26 | 193.14 | |
| 26 | 193.14 | |||
| 26 | 193.14 | |||
| 01/12/2025 | 14:52:05.332 | 1 | 193.14 | |
| 1 | 193.14 | |||
| 1 | 193.14 | |||
| 01/12/2025 | 14:51:53.570 | 100 | 193.10 | |
| 100 | 193.10 | |||
| 100 | 193.10 | |||
| 01/12/2025 | 14:51:52.161 | 21 | 193.10 | |
| 21 | 193.10 | |||
| 21 | 193.10 | |||
| 01/12/2025 | 14:51:36.639 | 1 | 193.30 | |
| 1 | 193.30 | |||
| 1 | 193.30 | |||
| 01/12/2025 | 14:51:33.436 | 2 | 193.38 | |
| 2 | 193.38 | |||
| 2 | 193.38 | |||
| 01/12/2025 | 14:51:13.398 | 80 | 193.40 | |
| 80 | 193.40 | |||
| 80 | 193.40 | |||
| 01/12/2025 | 14:51:10.866 | 3 | 193.34 | |
| 3 | 193.34 | |||
| 3 | 193.34 | |||
| 01/12/2025 | 14:50:58.048 | 283 | 193.32 | |
| 12 | 193.32 | |||
| 100 | 193.32 | |||
| 13 | 193.32 | |||
| 1 | 193.32 | |||
| 50 | 193.32 | |||
| 6 | 193.32 | |||
| 5 | 193.32 | |||
| 2 | 193.32 | |||
| 15 | 193.32 | |||
| 10 | 193.32 | |||
| 1 | 193.32 | |||
| 25 | 193.32 | |||
| 1 | 193.32 | |||
| 1 | 193.32 | |||
| 100 | 193.32 | |||
| 24 | 193.32 | |||
| 100 | 193.32 | |||
| 100 | 193.32 | |||
| 01/12/2025 | 14:48:26.258 | 150 | 192.54 | |
| 150 | 192.54 | |||
| 150 | 192.54 | |||
| 01/12/2025 | 14:48:24.782 | 12 | 192.48 | |
| 12 | 192.48 | |||
| 12 | 192.48 | |||
| 01/12/2025 | 14:48:02.832 | 10 | 192.50 | |
| 10 | 192.50 | |||
| 10 | 192.50 | |||
| 01/12/2025 | 14:47:57.876 | 40 | 192.46 | |
| 40 | 192.46 | |||
| 40 | 192.46 | |||
| 01/12/2025 | 14:47:57.814 | 26 | 192.50 | |
| 26 | 192.50 | |||
| 26 | 192.50 | |||
| 01/12/2025 | 14:47:31.730 | 1 | 192.64 | |
| 1 | 192.64 | |||
| 1 | 192.64 | |||
| 01/12/2025 | 14:47:24.183 | 9 | 192.82 | |
| 9 | 192.82 | |||
| 9 | 192.82 | |||
| 01/12/2025 | 14:47:18.438 | 1 | 192.86 | |
| 1 | 192.86 | |||
| 1 | 192.86 | |||
| 01/12/2025 | 14:47:12.496 | 50 | 193.06 | |
| 50 | 193.06 | |||
| 50 | 193.06 | |||
| 01/12/2025 | 14:46:59.882 | 5 | 193.00 | |
| 5 | 193.00 | |||
| 5 | 193.00 | |||
| 01/12/2025 | 14:46:30.911 | 1 | 192.84 | |
| 1 | 192.84 | |||
| 1 | 192.84 | |||
| 01/12/2025 | 14:46:25.875 | 6 | 192.82 | |
| 6 | 192.82 | |||
| 6 | 192.82 | |||
| 01/12/2025 | 14:46:18.489 | 58 | 192.74 | |
| 58 | 192.74 | |||
| 58 | 192.74 | |||
| 01/12/2025 | 14:46:11.926 | 1 | 192.76 | |
| 1 | 192.76 | |||
| 1 | 192.76 | |||
| 01/12/2025 | 14:46:03.323 | 2 | 193.00 | |
| 2 | 193.00 | |||
| 2 | 193.00 | |||
| 01/12/2025 | 14:46:02.720 | 5 | 193.00 | |
| 5 | 193.00 | |||
| 5 | 193.00 | |||
| 01/12/2025 | 14:45:41.381 | 5 | 192.96 | |
| 5 | 192.96 | |||
| 5 | 192.96 | |||
| 01/12/2025 | 14:45:39.178 | 3 | 192.90 | |
| 3 | 192.90 | |||
| 3 | 192.90 | |||
| 01/12/2025 | 14:45:31.573 | 1 | 192.86 | |
| 1 | 192.86 | |||
| 1 | 192.86 | |||
| 01/12/2025 | 14:45:22.107 | 11 | 192.82 | |
| 11 | 192.82 | |||
| 11 | 192.82 | |||
| 01/12/2025 | 14:45:11.089 | 3 | 192.88 | |
| 3 | 192.88 | |||
| 3 | 192.88 | |||
| 01/12/2025 | 14:45:08.156 | 6 | 192.88 | |
| 6 | 192.88 | |||
| 6 | 192.88 | |||
| 01/12/2025 | 14:44:59.411 | 100 | 192.88 | |
| 100 | 192.88 | |||
| 100 | 192.88 | |||
| 01/12/2025 | 14:43:49.014 | 4 | 192.84 | |
| 4 | 192.84 | |||
| 4 | 192.84 | |||
| 01/12/2025 | 14:43:45.288 | 80 | 192.92 | |
| 80 | 192.92 | |||
| 80 | 192.92 | |||
| 01/12/2025 | 14:43:45.135 | 146 | 192.92 | |
| 146 | 192.92 | |||
| 1 | 192.92 | |||
| 130 | 192.92 | |||
| 6 | 192.92 | |||
| 1 | 192.92 | |||
| 6 | 192.92 | |||
| 1 | 192.92 | |||
| 1 | 192.92 | |||
| 01/12/2025 | 14:43:44.821 | 152 | 192.92 | |
| 50 | 192.92 | |||
| 52 | 192.92 | |||
| 2 | 192.92 | |||
| 50 | 192.92 | |||
| 150 | 192.92 | |||
| 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 |
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: 1 449.50
Ask: 1 450.50
Turnover: 85 851 TEUR -
Airbus SE
Bid: 193.14 / Ask: 193.18
Turnover: 27 683 TEUR -
Nvidia Corp.
Bid: 151.78 / Ask: 151.84
Turnover: 24 777 TEUR -
Alphabet Inc. Class A
Bid: 271.55 / Ask: 271.70
Turnover: 14 157 TEUR -
Siemens Energy AG
Bid: 112.70 / Ask: 112.80
Turnover: 12 952 TEUR
Realtime Quotes
Last Update:
01/12/2025 @ 15:41:49
Last Update:
01/12/2025 @ 15:41:49