Airbus SE

202

182

158.96

Date Time Volume Order Volume Price
14/05/2025 10:24:27.430 1   158.96
      1 158.96
      1 158.96
14/05/2025 10:24:19.159 100   159.00
      100 159.00
      100 159.00
14/05/2025 10:24:14.999 40   158.98
      40 158.98
      40 158.98
14/05/2025 10:24:14.930 80   158.98
      80 158.98
      2 158.98
      78 158.98
14/05/2025 10:24:14.862 10   159.02
      10 159.02
      10 159.02
14/05/2025 10:23:54.848 30   159.12
      30 159.12
      30 159.12
14/05/2025 10:23:01.490 30   159.16
      30 159.16
      30 159.16
14/05/2025 10:21:50.733 10   159.08
      10 159.08
      10 159.08
14/05/2025 10:21:29.477 4   159.16
      4 159.16
      4 159.16
14/05/2025 10:21:29.330 65   159.16
      65 159.16
      65 159.16
14/05/2025 10:21:29.061 66   159.16
      66 159.16
      65 159.16
      1 159.16
14/05/2025 10:21:23.043 65   159.16
      65 159.16
      65 159.16
14/05/2025 10:20:45.375 1   159.24
      1 159.24
      1 159.24
14/05/2025 10:18:12.764 3   159.28
      3 159.28
      3 159.28
14/05/2025 10:17:09.687 8   159.28
      8 159.28
      8 159.28
14/05/2025 10:16:46.548 20   159.28
      20 159.28
      20 159.28
14/05/2025 10:16:01.367 12   159.24
      12 159.24
      12 159.24
14/05/2025 10:15:58.985 20   159.22
      20 159.22
      20 159.22
14/05/2025 10:15:09.592 8   159.32
      8 159.32
      8 159.32
14/05/2025 10:14:46.439 2   159.28
      2 159.28
      2 159.28
14/05/2025 10:13:22.482 50   159.30
      50 159.30
      50 159.30
14/05/2025 10:12:40.430 36   159.26
      36 159.26
      36 159.26
14/05/2025 10:11:46.709 8   159.22
      8 159.22
      8 159.22
14/05/2025 10:11:12.449 20   159.26
      20 159.26
      20 159.26
14/05/2025 10:08:38.084 2   159.40
      2 159.40
      2 159.40
14/05/2025 10:08:28.263 30   159.40
      30 159.40
      30 159.40
14/05/2025 10:08:19.350 20   159.44
      20 159.44
      20 159.44
14/05/2025 10:08:17.355 1   159.44
      1 159.44
      1 159.44
14/05/2025 10:07:50.996 94   159.50
      94 159.50
      94 159.50
14/05/2025 10:06:49.412 65   159.62
      65 159.62
      65 159.62
14/05/2025 10:06:46.677 80   159.62
      80 159.62
      80 159.62
14/05/2025 10:04:45.554 1   159.42
      1 159.42
      1 159.42
14/05/2025 10:04:18.124 50   159.50
      50 159.50
      50 159.50
14/05/2025 10:03:10.827 7   159.74
      7 159.74
      7 159.74
14/05/2025 10:01:51.553 15   159.84
      15 159.84
      15 159.84
14/05/2025 10:01:12.594 1   159.96
      1 159.96
      1 159.96
14/05/2025 10:00:32.538 1   159.94
      1 159.94
      1 159.94
14/05/2025 10:00:23.471 20   159.92
      20 159.92
      20 159.92
14/05/2025 10:00:15.987 10   159.90
      10 159.90
      10 159.90
14/05/2025 09:59:26.012 1   159.86
      1 159.86
      1 159.86
14/05/2025 09:58:45.523 100   159.82
      100 159.82
      100 159.82
14/05/2025 09:58:27.349 10   159.84
      10 159.84
      10 159.84
14/05/2025 09:57:20.461 2   159.90
      2 159.90
      2 159.90
14/05/2025 09:57:13.527 1   159.88
      1 159.88
      1 159.88
14/05/2025 09:55:52.211 1   159.86
      1 159.86
      1 159.86
14/05/2025 09:54:30.935 469   159.84
      469 159.84
      469 159.84
14/05/2025 09:54:21.713 105   159.80
      105 159.80
      105 159.80
14/05/2025 09:53:59.426 125   159.80
      125 159.80
      125 159.80
14/05/2025 09:53:23.762 3   159.72
      3 159.72
      3 159.72
14/05/2025 09:53:14.299 63   159.78
      63 159.78
      63 159.78
14/05/2025 09:52:01.559 100   159.62
      100 159.62
      100 159.62
14/05/2025 09:51:46.631 62   159.64
      62 159.64
      62 159.64
14/05/2025 09:51:42.805 1   159.60
      1 159.60
      1 159.60
14/05/2025 09:51:04.344 125   159.56
      125 159.56
      125 159.56
14/05/2025 09:50:44.311 1   159.60
      1 159.60
      1 159.60
14/05/2025 09:50:11.356 6   159.60
      6 159.60
      6 159.60
14/05/2025 09:48:04.950 7   159.60
      7 159.60
      7 159.60
14/05/2025 09:46:13.139 80   159.58
      80 159.58
      80 159.58
14/05/2025 09:45:46.841 75   159.54
      75 159.54
      75 159.54
14/05/2025 09:45:30.925 60   159.56
      60 159.56
      60 159.56
14/05/2025 09:45:30.767 105   159.56
      105 159.56
      105 159.56
14/05/2025 09:45:30.622 105   159.56
      105 159.56
      105 159.56
14/05/2025 09:45:30.425 105   159.56
      105 159.56
      105 159.56
14/05/2025 09:45:28.068 125   159.56
      125 159.56
      125 159.56
14/05/2025 09:45:18.943 10   159.60
      10 159.60
      10 159.60
14/05/2025 09:45:09.128 1   159.70
      1 159.70
      1 159.70
14/05/2025 09:44:26.468 3   159.80
      3 159.80
      3 159.80
14/05/2025 09:44:26.388 16   159.80
      16 159.80
      16 159.80
14/05/2025 09:44:24.742 1   159.78
      1 159.78
      1 159.78
14/05/2025 09:43:56.142 10   159.84
      10 159.84
      10 159.84
14/05/2025 09:43:35.427 1   159.86
      1 159.86
      1 159.86
14/05/2025 09:42:33.105 50   160.00
      50 160.00
      50 160.00
14/05/2025 09:41:03.232 4   160.12
      4 160.12
      4 160.12
14/05/2025 09:39:54.298 2   160.06
      2 160.06
      2 160.06
14/05/2025 09:39:15.861 1   160.12
      1 160.12
      1 160.12
14/05/2025 09:38:44.670 1   160.16
      1 160.16
      1 160.16
14/05/2025 09:33:30.263 2   159.96
      2 159.96
      2 159.96
14/05/2025 09:32:43.550 1   159.92
      1 159.92
      1 159.92
14/05/2025 09:32:21.220 22   159.88
      22 159.88
      22 159.88
14/05/2025 09:32:04.346 22   159.88
      22 159.88
      22 159.88
14/05/2025 09:31:22.710 1   159.88
      1 159.88
      1 159.88
14/05/2025 09:30:31.829 27   159.98
      27 159.98
      27 159.98
14/05/2025 09:30:30.019 4   159.98
      4 159.98
      4 159.98
14/05/2025 09:30:00.122 25   160.00
      25 160.00
      25 160.00
14/05/2025 09:29:21.446 30   160.00
      30 160.00
      30 160.00
14/05/2025 09:28:44.905 10   159.78
      10 159.78
      10 159.78
14/05/2025 09:28:41.824 10   159.78
      10 159.78
      10 159.78
14/05/2025 09:28:39.075 15   159.76
      15 159.76
      15 159.76
14/05/2025 09:28:05.699 40   159.96
      40 159.96
      40 159.96
14/05/2025 09:28:05.633 40   159.96
      40 159.96
      40 159.96
14/05/2025 09:28:05.555 7   160.00
      7 160.00
      2 160.00
      5 160.00
14/05/2025 09:27:44.261 3   160.02
      3 160.02
      3 160.02
14/05/2025 09:27:10.758 1   160.16
      1 160.16
      1 160.16
14/05/2025 09:24:10.058 1   160.32
      1 160.32
      1 160.32
14/05/2025 09:23:57.841 66   160.28
      66 160.28
      66 160.28
14/05/2025 09:23:49.166 1   160.30
      1 160.30
      1 160.30
14/05/2025 09:23:43.441 2   160.36
      2 160.36
      2 160.36
14/05/2025 09:23:31.785 1   160.38
      1 160.38
      1 160.38
14/05/2025 09:23:18.606 15   160.38
      15 160.38
      15 160.38
14/05/2025 09:22:23.638 9   160.42
      9 160.42
      9 160.42
14/05/2025 09:20:22.578 22   160.58
      22 160.58
      22 160.58
14/05/2025 09:20:06.412 20   160.56
      20 160.56
      20 160.56
14/05/2025 09:19:49.842 16   160.68
      16 160.68
      16 160.68
14/05/2025 09:18:57.598 13   160.72
      13 160.72
      13 160.72
14/05/2025 09:18:33.986 15   160.78
      15 160.78
      15 160.78
14/05/2025 09:18:26.542 60   160.78
      60 160.78
      60 160.78
14/05/2025 09:17:58.542 35   160.76
      35 160.76
      35 160.76
14/05/2025 09:17:48.497 3   160.88
      3 160.88
      3 160.88
14/05/2025 09:17:27.812 70   160.92
      70 160.92
      70 160.92
14/05/2025 09:16:51.487 40   161.12
      40 161.12
      40 161.12
14/05/2025 09:16:39.202 9   161.12
      9 161.12
      9 161.12
14/05/2025 09:16:34.414 115   161.12
      50 161.12
      65 161.12
      115 161.12
14/05/2025 09:16:31.447 3   161.10
      3 161.10
      3 161.10
14/05/2025 09:16:18.152 1   161.12
      1 161.12
      1 161.12
14/05/2025 09:15:47.112 5   161.08
      5 161.08
      5 161.08
14/05/2025 09:15:34.552 5   161.06
      5 161.06
      5 161.06
14/05/2025 09:15:32.844 1   161.12
      1 161.12
      1 161.12
14/05/2025 09:15:16.452 1   161.10
      1 161.10
      1 161.10
14/05/2025 09:14:02.812 1   161.04
      1 161.04
      1 161.04
14/05/2025 09:13:59.674 50   161.10
      50 161.10
      50 161.10
14/05/2025 09:13:32.721 1   161.16
      1 161.16
      1 161.16
14/05/2025 09:13:20.729 60   161.22
      60 161.22
      60 161.22
14/05/2025 09:11:44.148 100   161.18
      100 161.18
      100 161.18
14/05/2025 09:10:16.712 1   161.24
      1 161.24
      1 161.24
14/05/2025 09:08:59.793 2   161.30
      2 161.30
      2 161.30
14/05/2025 09:08:46.063 1   161.44
      1 161.44
      1 161.44
14/05/2025 09:07:56.957 1   161.52
      1 161.52
      1 161.52
14/05/2025 09:05:41.943 8   161.44
      8 161.44
      8 161.44
14/05/2025 09:05:07.336 1   161.66
      1 161.66
      1 161.66
14/05/2025 09:04:56.770 2   161.86
      2 161.86
      2 161.86
14/05/2025 09:04:44.112 56   161.90
      56 161.90
      56 161.90
14/05/2025 09:04:42.273 5   161.90
      5 161.90
      5 161.90
14/05/2025 09:03:49.923 50   161.58
      50 161.58
      50 161.58
14/05/2025 09:02:59.866 3   161.58
      3 161.58
      3 161.58
14/05/2025 09:02:38.340 1   161.50
      1 161.50
      1 161.50
14/05/2025 09:01:57.360 31   161.50
      31 161.50
      31 161.50
14/05/2025 09:01:53.661 4   161.46
      4 161.46
      4 161.46
14/05/2025 09:00:34.816 1   161.42
      1 161.42
      1 161.42
14/05/2025 09:00:21.818 70   161.54
      70 161.54
      38 161.54
      32 161.54
14/05/2025 09:00:21.580 109   161.46
      16 161.46
      109 161.46
      2 161.46
      50 161.46
      1 161.46
      40 161.46
14/05/2025 08:55:44.512 2   160.58
      2 160.58
      2 160.58
14/05/2025 08:53:29.337 7   160.98
      7 160.98
      7 160.98
14/05/2025 08:52:24.736 5   160.98
      5 160.98
      5 160.98
14/05/2025 08:51:53.309 4   160.58
      4 160.58
      4 160.58
14/05/2025 08:42:07.533 2   160.98
      2 160.98
      2 160.98
14/05/2025 08:41:02.734 10   160.98
      10 160.98
      10 160.98
14/05/2025 08:40:34.635 10   160.62
      10 160.62
      10 160.62
14/05/2025 08:39:36.067 55   160.62
      55 160.62
      55 160.62
14/05/2025 08:38:55.528 1   160.98
      1 160.98
      1 160.98
14/05/2025 08:37:29.940 36   160.64
      36 160.64
      36 160.64
14/05/2025 08:37:03.817 70   160.62
      70 160.62
      70 160.62
14/05/2025 08:36:44.600 30   160.62
      5 160.62
      30 160.62
      25 160.62
14/05/2025 08:30:00.558 1   160.64
      1 160.64
      1 160.64
14/05/2025 08:29:01.484 32   160.98
      32 160.98
      32 160.98
14/05/2025 08:27:37.904 3   160.62
      3 160.62
      3 160.62
14/05/2025 08:27:05.711 2   160.98
      2 160.98
      2 160.98
14/05/2025 08:23:12.748 1   160.98
      1 160.98
      1 160.98
14/05/2025 08:22:02.317 1   160.56
      1 160.56
      1 160.56
14/05/2025 08:18:52.147 56   160.98
      25 160.98
      6 160.98
      25 160.98
      56 160.98
14/05/2025 08:14:40.848 1   160.98
      1 160.98
      1 160.98
14/05/2025 08:13:08.471 1   160.98
      1 160.98
      1 160.98
14/05/2025 08:12:30.218 3   160.50
      3 160.50
      3 160.50
14/05/2025 08:12:07.068 1   160.98
      1 160.98
      1 160.98
14/05/2025 08:11:34.265 1   160.98
      1 160.98
      1 160.98
14/05/2025 08:07:54.966 1   160.98
      1 160.98
      1 160.98
14/05/2025 08:07:49.034 1   160.98
      1 160.98
      1 160.98
14/05/2025 08:03:52.853 10   160.52
      10 160.52
      7 160.52
      3 160.52
14/05/2025 08:03:21.668 4   160.98
      4 160.98
      4 160.98
14/05/2025 08:01:40.770 15   160.98
      15 160.98
      15 160.98
14/05/2025 08:01:35.678 6   160.98
      6 160.98
      6 160.98
14/05/2025 08:00:47.336 3   160.38
      3 160.38
      3 160.38
14/05/2025 08:00:28.827 1   160.40
      1 160.40
      1 160.40
14/05/2025 08:00:18.660 11   160.98
      11 160.98
      11 160.98
14/05/2025 08:00:08.692 4   160.98
      4 160.98
      4 160.98
14/05/2025 08:00:04.554 2   160.44
      2 160.44
      2 160.44
14/05/2025 08:00:03.662 3   160.98
      3 160.98
      3 160.98
14/05/2025 07:51:52.035 3   160.98
      3 160.98
      3 160.98
14/05/2025 07:46:36.096 20   160.98
      20 160.98
      20 160.98
14/05/2025 07:46:36.027 6   160.98
      6 160.98
      6 160.98
14/05/2025 07:33:16.631 10   160.42
      10 160.42
      10 160.42
14/05/2025 07:30:54.426 1   160.42
      1 160.42
      1 160.42
14/05/2025 07:30:05.119 124   160.42
      1 160.42
      50 160.42
      2 160.42
      1 160.42
      6 160.42
      3 160.42
      2 160.42
      6 160.42
      56 160.42
      121 160.42
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)