Airbus SE
- Information
- Last
- Buy
- Sell
514
404
171.18
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 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 | |||
| 01/08/2025 | 09:44:42.044 | 2 880 | 172.22 | |
| 2 860 | 172.22 | |||
| 20 | 172.22 | |||
| 2 880 | 172.22 | |||
| 01/08/2025 | 09:44:34.129 | 60 | 172.36 | |
| 60 | 172.36 | |||
| 60 | 172.36 | |||
| 01/08/2025 | 09:44:34.066 | 60 | 172.36 | |
| 60 | 172.36 | |||
| 60 | 172.36 | |||
| 01/08/2025 | 09:44:32.498 | 40 | 172.40 | |
| 40 | 172.40 | |||
| 40 | 172.40 | |||
| 01/08/2025 | 09:44:01.028 | 30 | 172.38 | |
| 30 | 172.38 | |||
| 30 | 172.38 | |||
| 01/08/2025 | 09:44:00.881 | 60 | 172.38 | |
| 60 | 172.38 | |||
| 60 | 172.38 | |||
| 01/08/2025 | 09:43:58.053 | 110 | 172.40 | |
| 110 | 172.40 | |||
| 110 | 172.40 | |||
| 01/08/2025 | 09:43:52.324 | 25 | 172.34 | |
| 25 | 172.34 | |||
| 25 | 172.34 | |||
| 01/08/2025 | 09:43:11.908 | 20 | 172.44 | |
| 20 | 172.44 | |||
| 20 | 172.44 | |||
| 01/08/2025 | 09:42:53.752 | 3 | 172.44 | |
| 3 | 172.44 | |||
| 3 | 172.44 | |||
| 01/08/2025 | 09:42:16.373 | 10 | 172.34 | |
| 10 | 172.34 | |||
| 10 | 172.34 | |||
| 01/08/2025 | 09:40:34.833 | 1 | 172.46 | |
| 1 | 172.46 | |||
| 1 | 172.46 | |||
| 01/08/2025 | 09:40:32.012 | 50 | 172.56 | |
| 50 | 172.56 | |||
| 50 | 172.56 | |||
| 01/08/2025 | 09:40:14.598 | 1 | 172.52 | |
| 1 | 172.52 | |||
| 1 | 172.52 | |||
| 01/08/2025 | 09:39:37.771 | 3 | 172.64 | |
| 3 | 172.64 | |||
| 3 | 172.64 | |||
| 01/08/2025 | 09:39:29.822 | 1 | 172.70 | |
| 1 | 172.70 | |||
| 1 | 172.70 | |||
| 01/08/2025 | 09:39:06.067 | 20 | 172.68 | |
| 20 | 172.68 | |||
| 20 | 172.68 | |||
| 01/08/2025 | 09:39:01.646 | 1 | 172.74 | |
| 1 | 172.74 | |||
| 1 | 172.74 | |||
| 01/08/2025 | 09:38:42.884 | 10 | 172.70 | |
| 10 | 172.70 | |||
| 10 | 172.70 | |||
| 01/08/2025 | 09:37:54.261 | 6 | 172.92 | |
| 6 | 172.92 | |||
| 6 | 172.92 | |||
| 01/08/2025 | 09:37:08.578 | 13 | 172.80 | |
| 13 | 172.80 | |||
| 13 | 172.80 | |||
| 01/08/2025 | 09:36:56.226 | 60 | 172.92 | |
| 60 | 172.92 | |||
| 60 | 172.92 | |||
| 01/08/2025 | 09:36:38.080 | 50 | 172.86 | |
| 50 | 172.86 | |||
| 50 | 172.86 | |||
| 01/08/2025 | 09:36:32.741 | 10 | 172.84 | |
| 10 | 172.84 | |||
| 10 | 172.84 | |||
| 01/08/2025 | 09:35:54.696 | 50 | 172.86 | |
| 50 | 172.86 | |||
| 50 | 172.86 | |||
| 01/08/2025 | 09:35:53.869 | 145 | 172.96 | |
| 145 | 172.96 | |||
| 145 | 172.96 | |||
| 01/08/2025 | 09:35:07.884 | 1 | 172.84 | |
| 1 | 172.84 | |||
| 1 | 172.84 | |||
| 01/08/2025 | 09:35:03.780 | 40 | 172.86 | |
| 40 | 172.86 | |||
| 40 | 172.86 | |||
| 01/08/2025 | 09:34:59.429 | 1 | 172.84 | |
| 1 | 172.84 | |||
| 1 | 172.84 | |||
| 01/08/2025 | 09:34:49.504 | 10 | 172.88 | |
| 10 | 172.88 | |||
| 10 | 172.88 | |||
| 01/08/2025 | 09:34:10.821 | 2 | 172.84 | |
| 2 | 172.84 | |||
| 2 | 172.84 | |||
| 01/08/2025 | 09:33:11.957 | 1 | 172.88 | |
| 1 | 172.88 | |||
| 1 | 172.88 | |||
| 01/08/2025 | 09:33:09.033 | 1 | 172.92 | |
| 1 | 172.92 | |||
| 1 | 172.92 | |||
| 01/08/2025 | 09:32:50.276 | 90 | 172.96 | |
| 90 | 172.96 | |||
| 90 | 172.96 | |||
| 01/08/2025 | 09:32:35.829 | 1 | 172.94 | |
| 1 | 172.94 | |||
| 1 | 172.94 | |||
| 01/08/2025 | 09:32:18.822 | 1 | 172.82 | |
| 1 | 172.82 | |||
| 1 | 172.82 | |||
| 01/08/2025 | 09:31:38.566 | 1 | 172.86 | |
| 1 | 172.86 | |||
| 1 | 172.86 | |||
| 01/08/2025 | 09:31:22.683 | 73 | 172.80 | |
| 73 | 172.80 | |||
| 73 | 172.80 | |||
| 01/08/2025 | 09:31:15.416 | 10 | 172.76 | |
| 10 | 172.76 | |||
| 10 | 172.76 | |||
| 01/08/2025 | 09:31:10.679 | 18 | 172.70 | |
| 18 | 172.70 | |||
| 18 | 172.70 | |||
| 01/08/2025 | 09:30:12.611 | 1 | 172.70 | |
| 1 | 172.70 | |||
| 1 | 172.70 | |||
| 01/08/2025 | 09:29:37.698 | 3 | 172.68 | |
| 3 | 172.68 | |||
| 3 | 172.68 | |||
| 01/08/2025 | 09:29:29.342 | 2 | 172.68 | |
| 2 | 172.68 | |||
| 2 | 172.68 | |||
| 01/08/2025 | 09:29:07.719 | 2 | 172.70 | |
| 2 | 172.70 | |||
| 2 | 172.70 | |||
| 01/08/2025 | 09:29:04.783 | 2 | 172.68 | |
| 2 | 172.68 | |||
| 2 | 172.68 | |||
| 01/08/2025 | 09:28:03.118 | 2 | 172.64 | |
| 2 | 172.64 | |||
| 2 | 172.64 | |||
| 01/08/2025 | 09:27:14.812 | 40 | 172.94 | |
| 40 | 172.94 | |||
| 40 | 172.94 | |||
| 01/08/2025 | 09:27:11.001 | 80 | 172.94 | |
| 80 | 172.94 | |||
| 80 | 172.94 | |||
| 01/08/2025 | 09:27:02.942 | 7 | 172.98 | |
| 7 | 172.98 | |||
| 7 | 172.98 | |||
| 01/08/2025 | 09:26:41.915 | 1 | 173.02 | |
| 1 | 173.02 | |||
| 1 | 173.02 | |||
| 01/08/2025 | 09:26:40.908 | 1 | 173.02 | |
| 1 | 173.02 | |||
| 1 | 173.02 | |||
| 01/08/2025 | 09:26:17.452 | 10 | 173.12 | |
| 10 | 173.12 | |||
| 10 | 173.12 | |||
| 01/08/2025 | 09:25:48.283 | 2 | 173.30 | |
| 2 | 173.30 | |||
| 2 | 173.30 | |||
| 01/08/2025 | 09:25:45.334 | 10 | 173.30 | |
| 10 | 173.30 | |||
| 10 | 173.30 | |||
| 01/08/2025 | 09:25:42.620 | 105 | 173.30 | |
| 105 | 173.30 | |||
| 105 | 173.30 | |||
| 01/08/2025 | 09:24:17.183 | 49 | 172.86 | |
| 49 | 172.86 | |||
| 49 | 172.86 | |||
| 01/08/2025 | 09:24:12.178 | 1 | 172.86 | |
| 1 | 172.86 | |||
| 1 | 172.86 | |||
| 01/08/2025 | 09:24:03.350 | 100 | 172.90 | |
| 100 | 172.90 | |||
| 100 | 172.90 | |||
| 01/08/2025 | 09:23:53.540 | 40 | 172.66 | |
| 40 | 172.66 | |||
| 40 | 172.66 | |||
| 01/08/2025 | 09:23:50.414 | 5 | 172.72 | |
| 5 | 172.72 | |||
| 5 | 172.72 | |||
| 01/08/2025 | 09:23:37.465 | 1 | 172.52 | |
| 1 | 172.52 | |||
| 1 | 172.52 | |||
| 01/08/2025 | 09:21:41.267 | 20 | 172.54 | |
| 20 | 172.54 | |||
| 20 | 172.54 | |||
| 01/08/2025 | 09:21:37.925 | 3 | 172.54 | |
| 3 | 172.54 | |||
| 3 | 172.54 | |||
| 01/08/2025 | 09:21:31.385 | 1 | 172.42 | |
| 1 | 172.42 | |||
| 1 | 172.42 | |||
| 01/08/2025 | 09:21:24.038 | 1 | 172.34 | |
| 1 | 172.34 | |||
| 1 | 172.34 | |||
| 01/08/2025 | 09:21:18.484 | 20 | 172.40 | |
| 20 | 172.40 | |||
| 20 | 172.40 | |||
| 01/08/2025 | 09:21:17.245 | 10 | 172.44 | |
| 10 | 172.44 | |||
| 10 | 172.44 | |||
| 01/08/2025 | 09:21:17.151 | 2 | 172.44 | |
| 2 | 172.44 | |||
| 2 | 172.44 | |||
| 01/08/2025 | 09:21:17.084 | 50 | 172.50 | |
| 20 | 172.50 | |||
| 50 | 172.50 | |||
| 30 | 172.50 | |||
| 01/08/2025 | 09:21:09.937 | 20 | 172.56 | |
| 20 | 172.56 | |||
| 20 | 172.56 | |||
| 01/08/2025 | 09:21:05.716 | 1 | 172.62 | |
| 1 | 172.62 | |||
| 1 | 172.62 | |||
| 01/08/2025 | 09:21:05.645 | 25 | 172.56 | |
| 25 | 172.56 | |||
| 25 | 172.56 | |||
| 01/08/2025 | 09:21:02.893 | 75 | 172.58 | |
| 75 | 172.58 | |||
| 75 | 172.58 | |||
| 01/08/2025 | 09:20:48.454 | 6 | 172.66 | |
| 6 | 172.66 | |||
| 6 | 172.66 | |||
| 01/08/2025 | 09:19:32.663 | 40 | 172.80 | |
| 40 | 172.80 | |||
| 40 | 172.80 | |||
| 01/08/2025 | 09:19:30.491 | 1 | 172.82 | |
| 1 | 172.82 | |||
| 1 | 172.82 | |||
| 01/08/2025 | 09:19:23.427 | 10 | 172.82 | |
| 10 | 172.82 | |||
| 10 | 172.82 | |||
| 01/08/2025 | 09:19:15.100 | 2 | 172.88 | |
| 2 | 172.88 | |||
| 2 | 172.88 | |||
| 01/08/2025 | 09:19:13.458 | 5 | 172.88 | |
| 5 | 172.88 | |||
| 5 | 172.88 | |||
| 01/08/2025 | 09:18:48.522 | 45 | 172.76 | |
| 5 | 172.76 | |||
| 45 | 172.76 | |||
| 40 | 172.76 | |||
| 01/08/2025 | 09:18:43.978 | 60 | 172.80 | |
| 60 | 172.80 | |||
| 60 | 172.80 | |||
| 01/08/2025 | 09:18:00.872 | 81 | 172.94 | |
| 81 | 172.94 | |||
| 81 | 172.94 | |||
| 01/08/2025 | 09:17:34.847 | 1 | 173.10 | |
| 1 | 173.10 | |||
| 1 | 173.10 | |||
| 01/08/2025 | 09:17:07.177 | 1 | 173.04 | |
| 1 | 173.04 | |||
| 1 | 173.04 | |||
| 01/08/2025 | 09:16:52.205 | 17 | 172.86 | |
| 17 | 172.86 | |||
| 17 | 172.86 | |||
| 01/08/2025 | 09:16:33.061 | 1 | 172.92 | |
| 1 | 172.92 | |||
| 1 | 172.92 | |||
| 01/08/2025 | 09:16:29.115 | 30 | 172.90 | |
| 30 | 172.90 | |||
| 30 | 172.90 | |||
| 01/08/2025 | 09:16:05.999 | 60 | 173.00 | |
| 60 | 173.00 | |||
| 60 | 173.00 | |||
| 01/08/2025 | 09:15:42.466 | 1 | 173.08 | |
| 1 | 173.08 | |||
| 1 | 173.08 | |||
| 01/08/2025 | 09:15:41.560 | 1 | 172.98 | |
| 1 | 172.98 | |||
| 1 | 172.98 | |||
| 01/08/2025 | 09:15:38.253 | 20 | 173.00 | |
| 20 | 173.00 | |||
| 20 | 173.00 | |||
| 01/08/2025 | 09:15:35.479 | 84 | 173.02 | |
| 60 | 173.02 | |||
| 24 | 173.02 | |||
| 84 | 173.02 | |||
| 01/08/2025 | 09:15:20.677 | 115 | 173.12 | |
| 115 | 173.12 | |||
| 115 | 173.12 | |||
| 01/08/2025 | 09:15:05.950 | 6 | 173.28 | |
| 6 | 173.28 | |||
| 6 | 173.28 | |||
| 01/08/2025 | 09:14:40.400 | 40 | 173.34 | |
| 40 | 173.34 | |||
| 40 | 173.34 | |||
| 01/08/2025 | 09:14:07.783 | 3 | 173.32 | |
| 3 | 173.32 | |||
| 3 | 173.32 | |||
| 01/08/2025 | 09:13:47.546 | 10 | 173.44 | |
| 10 | 173.44 | |||
| 10 | 173.44 | |||
| 01/08/2025 | 09:13:41.730 | 2 | 173.40 | |
| 2 | 173.40 | |||
| 2 | 173.40 | |||
| 01/08/2025 | 09:13:40.717 | 1 | 173.40 | |
| 1 | 173.40 | |||
| 1 | 173.40 | |||
| 01/08/2025 | 09:13:06.788 | 57 | 173.72 | |
| 57 | 173.72 | |||
| 57 | 173.72 | |||
| 01/08/2025 | 09:12:56.887 | 16 | 173.78 | |
| 16 | 173.78 | |||
| 16 | 173.78 | |||
| 01/08/2025 | 09:12:50.797 | 1 | 173.80 | |
| 1 | 173.80 | |||
| 1 | 173.80 | |||
| 01/08/2025 | 09:12:12.384 | 1 | 173.78 | |
| 1 | 173.78 | |||
| 1 | 173.78 | |||
| 01/08/2025 | 09:12:07.767 | 4 | 173.70 | |
| 4 | 173.70 | |||
| 4 | 173.70 | |||
| 01/08/2025 | 09:11:39.691 | 1 | 173.86 | |
| 1 | 173.86 | |||
| 1 | 173.86 | |||
| 01/08/2025 | 09:11:36.973 | 24 | 173.86 | |
| 24 | 173.86 | |||
| 24 | 173.86 | |||
| 01/08/2025 | 09:11:20.734 | 9 | 173.80 | |
| 9 | 173.80 | |||
| 9 | 173.80 | |||
| 01/08/2025 | 09:11:07.885 | 1 | 173.60 | |
| 1 | 173.60 | |||
| 1 | 173.60 | |||
| 01/08/2025 | 09:11:01.646 | 1 | 173.56 | |
| 1 | 173.56 | |||
| 1 | 173.56 | |||
| 01/08/2025 | 09:09:59.958 | 2 | 173.50 | |
| 2 | 173.50 | |||
| 2 | 173.50 | |||
| 01/08/2025 | 09:09:55.123 | 2 | 173.42 | |
| 2 | 173.42 | |||
| 2 | 173.42 | |||
| 01/08/2025 | 09:08:31.189 | 46 | 173.30 | |
| 46 | 173.30 | |||
| 46 | 173.30 | |||
| 01/08/2025 | 09:08:23.399 | 1 | 173.10 | |
| 1 | 173.10 | |||
| 1 | 173.10 | |||
| 01/08/2025 | 09:07:47.489 | 1 | 173.26 | |
| 1 | 173.26 | |||
| 1 | 173.26 | |||
| 01/08/2025 | 09:07:44.155 | 8 | 173.20 | |
| 8 | 173.20 | |||
| 8 | 173.20 | |||
| 01/08/2025 | 09:07:41.258 | 47 | 173.28 | |
| 47 | 173.28 | |||
| 47 | 173.28 | |||
| 01/08/2025 | 09:06:22.994 | 5 | 173.36 | |
| 5 | 173.36 | |||
| 5 | 173.36 | |||
| 01/08/2025 | 09:06:17.661 | 1 | 173.30 | |
| 1 | 173.30 | |||
| 1 | 173.30 | |||
| 01/08/2025 | 09:06:13.730 | 1 | 173.30 | |
| 1 | 173.30 | |||
| 1 | 173.30 | |||
| 01/08/2025 | 09:06:13.542 | 89 | 173.00 | |
| 68 | 173.00 | |||
| 89 | 173.00 | |||
| 1 | 173.00 | |||
| 20 | 173.00 | |||
| 01/08/2025 | 09:06:10.384 | 8 | 173.00 | |
| 4 | 173.00 | |||
| 4 | 173.00 | |||
| 8 | 173.00 | |||
| 01/08/2025 | 09:05:13.522 | 100 | 172.60 | |
| 60 | 172.60 | |||
| 40 | 172.60 | |||
| 100 | 172.60 | |||
| 01/08/2025 | 09:05:11.346 | 1 | 172.74 | |
| 1 | 172.74 | |||
| 1 | 172.74 | |||
| 01/08/2025 | 09:05:04.593 | 87 | 172.62 | |
| 6 | 172.62 | |||
| 87 | 172.62 | |||
| 81 | 172.62 | |||
| 01/08/2025 | 09:05:04.425 | 100 | 172.62 | |
| 100 | 172.62 | |||
| 100 | 172.62 | |||
| 01/08/2025 | 09:05:04.295 | 100 | 172.62 | |
| 100 | 172.62 | |||
| 100 | 172.62 | |||
| 01/08/2025 | 09:05:00.841 | 149 | 172.64 | |
| 13 | 172.64 | |||
| 1 | 172.64 | |||
| 25 | 172.64 | |||
| 50 | 172.64 | |||
| 60 | 172.64 | |||
| 149 | 172.64 | |||
| 01/08/2025 | 09:04:45.630 | 60 | 172.82 | |
| 60 | 172.82 | |||
| 60 | 172.82 | |||
| 01/08/2025 | 09:04:45.551 | 60 | 172.82 | |
| 60 | 172.82 | |||
| 60 | 172.82 | |||
| 01/08/2025 | 09:04:45.475 | 49 | 173.00 | |
| 3 | 173.00 | |||
| 18 | 173.00 | |||
| 49 | 173.00 | |||
| 28 | 173.00 | |||
| 01/08/2025 | 09:03:32.540 | 1 | 173.40 | |
| 1 | 173.40 | |||
| 1 | 173.40 | |||
| 01/08/2025 | 09:03:26.570 | 29 | 173.50 | |
| 12 | 173.50 | |||
| 15 | 173.50 | |||
| 29 | 173.50 | |||
| 2 | 173.50 | |||
| 01/08/2025 | 09:03:21.992 | 5 | 173.62 | |
| 5 | 173.62 | |||
| 5 | 173.62 | |||
| 01/08/2025 | 09:03:18.882 | 6 | 173.70 | |
| 6 | 173.70 | |||
| 6 | 173.70 | |||
| 01/08/2025 | 09:02:54.103 | 18 | 173.60 | |
| 18 | 173.60 | |||
| 18 | 173.60 | |||
| 01/08/2025 | 09:02:54.007 | 82 | 173.60 | |
| 82 | 173.60 | |||
| 22 | 173.60 | |||
| 60 | 173.60 | |||
| 01/08/2025 | 09:02:47.279 | 10 | 173.70 | |
| 10 | 173.70 | |||
| 10 | 173.70 | |||
| 01/08/2025 | 09:02:01.850 | 25 | 173.80 | |
| 25 | 173.80 | |||
| 25 | 173.80 | |||
| 01/08/2025 | 09:01:57.540 | 3 | 174.00 | |
| 3 | 174.00 | |||
| 3 | 174.00 | |||
| 01/08/2025 | 09:01:32.577 | 60 | 174.10 | |
| 60 | 174.10 | |||
| 60 | 174.10 | |||
| 01/08/2025 | 09:01:07.467 | 4 | 174.18 | |
| 4 | 174.18 | |||
| 4 | 174.18 | |||
| 01/08/2025 | 09:01:04.153 | 1 | 174.30 | |
| 1 | 174.30 | |||
| 1 | 174.30 | |||
| 01/08/2025 | 09:00:51.202 | 1 | 174.66 | |
| 1 | 174.66 | |||
| 1 | 174.66 | |||
| 01/08/2025 | 08:55:40.431 | 1 | 174.90 | |
| 1 | 174.90 | |||
| 1 | 174.90 | |||
| 01/08/2025 | 08:55:26.949 | 3 | 174.06 | |
| 3 | 174.06 | |||
| 1 | 174.06 | |||
| 2 | 174.06 | |||
| 01/08/2025 | 08:54:25.377 | 1 | 174.90 | |
| 1 | 174.90 | |||
| 1 | 174.90 | |||
| 01/08/2025 | 08:54:13.053 | 2 | 174.06 | |
| 2 | 174.06 | |||
| 2 | 174.06 | |||
| 01/08/2025 | 08:53:34.202 | 1 | 174.90 | |
| 1 | 174.90 | |||
| 1 | 174.90 | |||
| 01/08/2025 | 08:53:29.779 | 5 | 174.90 | |
| 5 | 174.90 | |||
| 5 | 174.90 | |||
| 01/08/2025 | 08:53:15.925 | 40 | 174.06 | |
| 40 | 174.06 | |||
| 40 | 174.06 |
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: 187.10 / Ask: 187.42
Turnover: 53 001 TEUR -
Nvidia Corp.
Bid: 151.34 / Ask: 151.42
Turnover: 29 251 TEUR -
Novo-Nordisk AS
Bid: 40.185 / Ask: 40.22
Turnover: 22 078 TEUR -
Rheinmetall AG
Bid: 1 696.50
Ask: 1 697.50
Turnover: 18 599 TEUR -
Apple Inc.
Bid: 183.72 / Ask: 183.92
Turnover: 12 950 TEUR
Realtime Quotes
Last Update:
01/08/2025 @ 10:42:02
Last Update:
01/08/2025 @ 10:42:02