Airbus SE
- Information
- Last
- Buy
- Sell
1165
894
207.05
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 17/11/2025 | 21:59:08.426 | 25 | 207.05 | |
| 25 | 207.05 | |||
| 25 | 207.05 | |||
| 17/11/2025 | 21:56:59.461 | 25 | 207.00 | |
| 25 | 207.00 | |||
| 13 | 207.00 | |||
| 12 | 207.00 | |||
| 17/11/2025 | 21:56:15.353 | 1 | 206.40 | |
| 1 | 206.40 | |||
| 1 | 206.40 | |||
| 17/11/2025 | 21:53:17.302 | 5 | 205.85 | |
| 5 | 205.85 | |||
| 5 | 205.85 | |||
| 17/11/2025 | 21:51:59.157 | 2 | 206.40 | |
| 2 | 206.40 | |||
| 2 | 206.40 | |||
| 17/11/2025 | 21:51:19.623 | 2 | 206.40 | |
| 2 | 206.40 | |||
| 2 | 206.40 | |||
| 17/11/2025 | 21:48:52.322 | 10 | 206.40 | |
| 10 | 206.40 | |||
| 10 | 206.40 | |||
| 17/11/2025 | 21:47:52.551 | 5 | 206.00 | |
| 5 | 206.00 | |||
| 5 | 206.00 | |||
| 17/11/2025 | 21:47:16.729 | 4 | 206.40 | |
| 4 | 206.40 | |||
| 4 | 206.40 | |||
| 17/11/2025 | 21:47:13.641 | 50 | 206.00 | |
| 50 | 206.00 | |||
| 36 | 206.00 | |||
| 14 | 206.00 | |||
| 17/11/2025 | 21:47:03.098 | 50 | 206.00 | |
| 50 | 206.00 | |||
| 50 | 206.00 | |||
| 17/11/2025 | 21:43:23.232 | 15 | 206.30 | |
| 15 | 206.30 | |||
| 15 | 206.30 | |||
| 17/11/2025 | 21:42:28.645 | 10 | 206.35 | |
| 10 | 206.35 | |||
| 10 | 206.35 | |||
| 17/11/2025 | 21:39:00.755 | 3 | 205.70 | |
| 3 | 205.70 | |||
| 3 | 205.70 | |||
| 17/11/2025 | 21:38:33.154 | 40 | 205.90 | |
| 15 | 205.90 | |||
| 40 | 205.90 | |||
| 5 | 205.90 | |||
| 20 | 205.90 | |||
| 17/11/2025 | 21:38:10.082 | 1 | 206.35 | |
| 1 | 206.35 | |||
| 1 | 206.35 | |||
| 17/11/2025 | 21:37:48.837 | 15 | 206.35 | |
| 15 | 206.35 | |||
| 12 | 206.35 | |||
| 3 | 206.35 | |||
| 17/11/2025 | 21:35:21.890 | 3 | 206.35 | |
| 3 | 206.35 | |||
| 3 | 206.35 | |||
| 17/11/2025 | 21:34:23.803 | 8 | 205.90 | |
| 8 | 205.90 | |||
| 8 | 205.90 | |||
| 17/11/2025 | 21:32:09.066 | 5 | 206.35 | |
| 5 | 206.35 | |||
| 5 | 206.35 | |||
| 17/11/2025 | 21:31:53.158 | 5 | 206.35 | |
| 5 | 206.35 | |||
| 2 | 206.35 | |||
| 3 | 206.35 | |||
| 17/11/2025 | 21:27:11.452 | 30 | 205.60 | |
| 20 | 205.60 | |||
| 2 | 205.60 | |||
| 8 | 205.60 | |||
| 30 | 205.60 | |||
| 17/11/2025 | 21:20:14.077 | 3 | 205.60 | |
| 3 | 205.60 | |||
| 3 | 205.60 | |||
| 17/11/2025 | 21:17:13.741 | 20 | 206.40 | |
| 17 | 206.40 | |||
| 3 | 206.40 | |||
| 20 | 206.40 | |||
| 17/11/2025 | 21:14:19.831 | 1 | 206.40 | |
| 1 | 206.40 | |||
| 1 | 206.40 | |||
| 17/11/2025 | 21:13:34.024 | 8 | 205.60 | |
| 5 | 205.60 | |||
| 3 | 205.60 | |||
| 8 | 205.60 | |||
| 17/11/2025 | 21:12:53.383 | 5 | 206.40 | |
| 5 | 206.40 | |||
| 5 | 206.40 | |||
| 17/11/2025 | 21:01:41.879 | 50 | 206.00 | |
| 50 | 206.00 | |||
| 25 | 206.00 | |||
| 25 | 206.00 | |||
| 17/11/2025 | 21:01:41.870 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 17/11/2025 | 20:58:19.751 | 20 | 206.40 | |
| 20 | 206.40 | |||
| 3 | 206.40 | |||
| 17 | 206.40 | |||
| 17/11/2025 | 20:58:11.485 | 2 | 206.40 | |
| 2 | 206.40 | |||
| 2 | 206.40 | |||
| 17/11/2025 | 20:54:40.789 | 3 | 205.95 | |
| 3 | 205.95 | |||
| 3 | 205.95 | |||
| 17/11/2025 | 20:54:31.734 | 1 | 206.40 | |
| 1 | 206.40 | |||
| 1 | 206.40 | |||
| 17/11/2025 | 20:50:55.999 | 25 | 206.40 | |
| 25 | 206.40 | |||
| 25 | 206.40 | |||
| 17/11/2025 | 20:47:11.914 | 43 | 206.70 | |
| 43 | 206.70 | |||
| 43 | 206.70 | |||
| 17/11/2025 | 20:46:41.409 | 1 | 206.75 | |
| 1 | 206.75 | |||
| 1 | 206.75 | |||
| 17/11/2025 | 20:46:01.755 | 5 | 206.85 | |
| 5 | 206.85 | |||
| 5 | 206.85 | |||
| 17/11/2025 | 20:43:32.001 | 1 | 206.85 | |
| 1 | 206.85 | |||
| 1 | 206.85 | |||
| 17/11/2025 | 20:42:07.482 | 2 | 206.85 | |
| 2 | 206.85 | |||
| 2 | 206.85 | |||
| 17/11/2025 | 20:42:06.560 | 12 | 206.85 | |
| 12 | 206.85 | |||
| 3 | 206.85 | |||
| 2 | 206.85 | |||
| 3 | 206.85 | |||
| 4 | 206.85 | |||
| 17/11/2025 | 20:39:27.947 | 10 | 205.90 | |
| 3 | 205.90 | |||
| 3 | 205.90 | |||
| 10 | 205.90 | |||
| 1 | 205.90 | |||
| 1 | 205.90 | |||
| 2 | 205.90 | |||
| 17/11/2025 | 20:39:11.373 | 1 | 206.95 | |
| 1 | 206.95 | |||
| 1 | 206.95 | |||
| 17/11/2025 | 20:37:14.346 | 1 | 207.00 | |
| 1 | 207.00 | |||
| 1 | 207.00 | |||
| 17/11/2025 | 20:36:46.412 | 172 | 207.00 | |
| 172 | 207.00 | |||
| 172 | 207.00 | |||
| 17/11/2025 | 20:36:39.049 | 328 | 207.00 | |
| 328 | 207.00 | |||
| 328 | 207.00 | |||
| 17/11/2025 | 20:35:39.653 | 1 | 206.15 | |
| 1 | 206.15 | |||
| 1 | 206.15 | |||
| 17/11/2025 | 20:34:04.036 | 2 | 206.90 | |
| 2 | 206.90 | |||
| 2 | 206.90 | |||
| 17/11/2025 | 20:33:40.388 | 60 | 206.90 | |
| 60 | 206.90 | |||
| 60 | 206.90 | |||
| 17/11/2025 | 20:33:34.114 | 10 | 206.90 | |
| 10 | 206.90 | |||
| 10 | 206.90 | |||
| 17/11/2025 | 20:33:26.697 | 447 | 207.00 | |
| 447 | 207.00 | |||
| 447 | 207.00 | |||
| 17/11/2025 | 20:33:19.476 | 10 | 207.05 | |
| 10 | 207.05 | |||
| 10 | 207.05 | |||
| 17/11/2025 | 20:32:40.809 | 3 | 207.00 | |
| 3 | 207.00 | |||
| 3 | 207.00 | |||
| 17/11/2025 | 20:32:33.401 | 8 | 207.05 | |
| 7 | 207.05 | |||
| 1 | 207.05 | |||
| 8 | 207.05 | |||
| 17/11/2025 | 20:31:51.797 | 50 | 207.05 | |
| 50 | 207.05 | |||
| 50 | 207.05 | |||
| 17/11/2025 | 20:31:31.209 | 15 | 207.05 | |
| 15 | 207.05 | |||
| 15 | 207.05 | |||
| 17/11/2025 | 20:31:10.076 | 50 | 207.00 | |
| 50 | 207.00 | |||
| 50 | 207.00 | |||
| 17/11/2025 | 20:31:04.547 | 30 | 207.00 | |
| 2 | 207.00 | |||
| 15 | 207.00 | |||
| 10 | 207.00 | |||
| 3 | 207.00 | |||
| 30 | 207.00 | |||
| 17/11/2025 | 20:30:54.266 | 8 | 206.45 | |
| 8 | 206.45 | |||
| 8 | 206.45 | |||
| 17/11/2025 | 20:30:12.263 | 1 | 207.05 | |
| 1 | 207.05 | |||
| 1 | 207.05 | |||
| 17/11/2025 | 20:30:02.019 | 1 | 207.05 | |
| 1 | 207.05 | |||
| 1 | 207.05 | |||
| 17/11/2025 | 20:24:42.108 | 11 | 206.30 | |
| 3 | 206.30 | |||
| 8 | 206.30 | |||
| 11 | 206.30 | |||
| 17/11/2025 | 20:16:12.846 | 35 | 207.15 | |
| 35 | 207.15 | |||
| 25 | 207.15 | |||
| 3 | 207.15 | |||
| 7 | 207.15 | |||
| 17/11/2025 | 20:15:44.798 | 65 | 206.95 | |
| 50 | 206.95 | |||
| 15 | 206.95 | |||
| 65 | 206.95 | |||
| 17/11/2025 | 20:15:04.155 | 1 | 206.05 | |
| 1 | 206.05 | |||
| 1 | 206.05 | |||
| 17/11/2025 | 20:14:46.890 | 1 | 206.95 | |
| 1 | 206.95 | |||
| 1 | 206.95 | |||
| 17/11/2025 | 20:12:49.714 | 1 | 207.05 | |
| 1 | 207.05 | |||
| 1 | 207.05 | |||
| 17/11/2025 | 20:08:26.028 | 5 | 207.00 | |
| 5 | 207.00 | |||
| 5 | 207.00 | |||
| 17/11/2025 | 20:08:00.596 | 20 | 206.95 | |
| 3 | 206.95 | |||
| 12 | 206.95 | |||
| 5 | 206.95 | |||
| 20 | 206.95 | |||
| 17/11/2025 | 20:07:50.841 | 15 | 206.05 | |
| 15 | 206.05 | |||
| 15 | 206.05 | |||
| 17/11/2025 | 20:06:36.828 | 89 | 206.10 | |
| 47 | 206.10 | |||
| 9 | 206.10 | |||
| 20 | 206.10 | |||
| 5 | 206.10 | |||
| 3 | 206.10 | |||
| 5 | 206.10 | |||
| 9 | 206.10 | |||
| 80 | 206.10 | |||
| 17/11/2025 | 20:06:36.712 | 50 | 206.40 | |
| 20 | 206.40 | |||
| 5 | 206.40 | |||
| 50 | 206.40 | |||
| 10 | 206.40 | |||
| 15 | 206.40 | |||
| 17/11/2025 | 20:03:50.451 | 26 | 206.80 | |
| 26 | 206.80 | |||
| 26 | 206.80 | |||
| 17/11/2025 | 20:03:32.145 | 1 001 | 206.80 | |
| 975 | 206.80 | |||
| 26 | 206.80 | |||
| 1 001 | 206.80 | |||
| 17/11/2025 | 20:03:25.025 | 1 | 206.90 | |
| 1 | 206.90 | |||
| 1 | 206.90 | |||
| 17/11/2025 | 20:03:10.630 | 3 | 206.85 | |
| 3 | 206.85 | |||
| 3 | 206.85 | |||
| 17/11/2025 | 20:02:46.635 | 1 | 206.95 | |
| 1 | 206.95 | |||
| 1 | 206.95 | |||
| 17/11/2025 | 20:02:44.897 | 15 | 206.90 | |
| 15 | 206.90 | |||
| 15 | 206.90 | |||
| 17/11/2025 | 20:02:36.821 | 1 | 206.95 | |
| 1 | 206.95 | |||
| 1 | 206.95 | |||
| 17/11/2025 | 20:01:19.985 | 320 | 207.00 | |
| 320 | 207.00 | |||
| 310 | 207.00 | |||
| 10 | 207.00 | |||
| 17/11/2025 | 20:00:19.553 | 50 | 207.00 | |
| 50 | 207.00 | |||
| 50 | 207.00 | |||
| 17/11/2025 | 20:00:00.721 | 50 | 207.00 | |
| 50 | 207.00 | |||
| 50 | 207.00 | |||
| 17/11/2025 | 20:00:00.618 | 5 | 207.05 | |
| 5 | 207.05 | |||
| 5 | 207.05 | |||
| 17/11/2025 | 19:59:38.021 | 50 | 207.00 | |
| 50 | 207.00 | |||
| 50 | 207.00 | |||
| 17/11/2025 | 19:58:19.624 | 20 | 207.00 | |
| 20 | 207.00 | |||
| 20 | 207.00 | |||
| 17/11/2025 | 19:56:40.247 | 1 | 207.00 | |
| 1 | 207.00 | |||
| 1 | 207.00 | |||
| 17/11/2025 | 19:56:38.334 | 1 | 207.30 | |
| 1 | 207.30 | |||
| 1 | 207.30 | |||
| 17/11/2025 | 19:56:16.705 | 1 | 207.35 | |
| 1 | 207.35 | |||
| 1 | 207.35 | |||
| 17/11/2025 | 19:54:33.073 | 10 | 207.00 | |
| 10 | 207.00 | |||
| 10 | 207.00 | |||
| 17/11/2025 | 19:53:32.220 | 16 | 207.20 | |
| 16 | 207.20 | |||
| 16 | 207.20 | |||
| 17/11/2025 | 19:52:17.681 | 3 | 207.00 | |
| 3 | 207.00 | |||
| 3 | 207.00 | |||
| 17/11/2025 | 19:52:09.133 | 1 | 207.20 | |
| 1 | 207.20 | |||
| 1 | 207.20 | |||
| 17/11/2025 | 19:51:54.744 | 1 | 207.20 | |
| 1 | 207.20 | |||
| 1 | 207.20 | |||
| 17/11/2025 | 19:49:02.010 | 30 | 207.20 | |
| 30 | 207.20 | |||
| 30 | 207.20 | |||
| 17/11/2025 | 19:48:53.940 | 5 | 207.20 | |
| 5 | 207.20 | |||
| 5 | 207.20 | |||
| 17/11/2025 | 19:48:17.556 | 1 | 207.20 | |
| 1 | 207.20 | |||
| 1 | 207.20 | |||
| 17/11/2025 | 19:47:47.466 | 1 | 207.00 | |
| 1 | 207.00 | |||
| 1 | 207.00 | |||
| 17/11/2025 | 19:45:28.781 | 50 | 207.05 | |
| 50 | 207.05 | |||
| 50 | 207.05 | |||
| 17/11/2025 | 19:45:28.710 | 50 | 207.05 | |
| 50 | 207.05 | |||
| 50 | 207.05 | |||
| 17/11/2025 | 19:45:09.905 | 5 | 207.15 | |
| 5 | 207.15 | |||
| 5 | 207.15 | |||
| 17/11/2025 | 19:45:00.652 | 5 | 207.00 | |
| 5 | 207.00 | |||
| 5 | 207.00 | |||
| 17/11/2025 | 19:44:34.649 | 1 | 207.15 | |
| 1 | 207.15 | |||
| 1 | 207.15 | |||
| 17/11/2025 | 19:44:31.432 | 1 | 206.85 | |
| 1 | 206.85 | |||
| 1 | 206.85 | |||
| 17/11/2025 | 19:37:30.969 | 2 | 207.15 | |
| 2 | 207.15 | |||
| 2 | 207.15 | |||
| 17/11/2025 | 19:36:59.350 | 45 | 206.85 | |
| 45 | 206.85 | |||
| 35 | 206.85 | |||
| 10 | 206.85 | |||
| 17/11/2025 | 19:36:57.821 | 200 | 206.90 | |
| 200 | 206.90 | |||
| 200 | 206.90 | |||
| 17/11/2025 | 19:36:52.528 | 55 | 206.95 | |
| 5 | 206.95 | |||
| 55 | 206.95 | |||
| 50 | 206.95 | |||
| 17/11/2025 | 19:36:28.795 | 50 | 207.15 | |
| 50 | 207.15 | |||
| 50 | 207.15 | |||
| 17/11/2025 | 19:35:27.255 | 2 | 207.15 | |
| 2 | 207.15 | |||
| 2 | 207.15 | |||
| 17/11/2025 | 19:35:10.190 | 3 | 207.00 | |
| 3 | 207.00 | |||
| 3 | 207.00 | |||
| 17/11/2025 | 19:34:54.585 | 1 | 207.15 | |
| 1 | 207.15 | |||
| 1 | 207.15 | |||
| 17/11/2025 | 19:33:57.418 | 1 | 207.15 | |
| 1 | 207.15 | |||
| 1 | 207.15 | |||
| 17/11/2025 | 19:32:49.305 | 1 | 207.15 | |
| 1 | 207.15 | |||
| 1 | 207.15 | |||
| 17/11/2025 | 19:32:25.362 | 5 | 207.15 | |
| 5 | 207.15 | |||
| 5 | 207.15 | |||
| 17/11/2025 | 19:29:36.207 | 10 | 207.15 | |
| 10 | 207.15 | |||
| 10 | 207.15 | |||
| 17/11/2025 | 19:28:42.101 | 20 | 207.15 | |
| 3 | 207.15 | |||
| 20 | 207.15 | |||
| 17 | 207.15 | |||
| 17/11/2025 | 19:26:45.193 | 1 | 207.15 | |
| 1 | 207.15 | |||
| 1 | 207.15 | |||
| 17/11/2025 | 19:26:23.555 | 2 | 207.15 | |
| 2 | 207.15 | |||
| 2 | 207.15 | |||
| 17/11/2025 | 19:23:46.146 | 1 | 206.95 | |
| 1 | 206.95 | |||
| 1 | 206.95 | |||
| 17/11/2025 | 19:21:35.231 | 1 | 207.15 | |
| 1 | 207.15 | |||
| 1 | 207.15 | |||
| 17/11/2025 | 19:19:26.345 | 25 | 207.15 | |
| 25 | 207.15 | |||
| 25 | 207.15 | |||
| 17/11/2025 | 19:19:12.206 | 75 | 207.15 | |
| 50 | 207.15 | |||
| 25 | 207.15 | |||
| 75 | 207.15 | |||
| 17/11/2025 | 19:18:39.194 | 8 | 207.15 | |
| 3 | 207.15 | |||
| 5 | 207.15 | |||
| 8 | 207.15 | |||
| 17/11/2025 | 19:18:38.734 | 1 | 206.95 | |
| 1 | 206.95 | |||
| 1 | 206.95 | |||
| 17/11/2025 | 19:18:35.602 | 4 | 206.95 | |
| 4 | 206.95 | |||
| 4 | 206.95 | |||
| 17/11/2025 | 19:18:02.305 | 2 | 207.15 | |
| 2 | 207.15 | |||
| 2 | 207.15 | |||
| 17/11/2025 | 19:13:34.307 | 1 | 207.15 | |
| 1 | 207.15 | |||
| 1 | 207.15 | |||
| 17/11/2025 | 19:12:57.163 | 30 | 206.95 | |
| 30 | 206.95 | |||
| 5 | 206.95 | |||
| 25 | 206.95 | |||
| 17/11/2025 | 19:12:30.343 | 11 | 206.95 | |
| 10 | 206.95 | |||
| 11 | 206.95 | |||
| 1 | 206.95 | |||
| 17/11/2025 | 19:09:38.443 | 8 | 207.05 | |
| 3 | 207.05 | |||
| 5 | 207.05 | |||
| 8 | 207.05 | |||
| 17/11/2025 | 19:06:35.529 | 24 | 207.20 | |
| 20 | 207.20 | |||
| 4 | 207.20 | |||
| 24 | 207.20 | |||
| 17/11/2025 | 19:04:38.713 | 1 | 207.20 | |
| 1 | 207.20 | |||
| 1 | 207.20 | |||
| 17/11/2025 | 19:04:06.811 | 19 | 207.25 | |
| 19 | 207.25 | |||
| 19 | 207.25 | |||
| 17/11/2025 | 19:02:20.597 | 6 | 207.40 | |
| 3 | 207.40 | |||
| 6 | 207.40 | |||
| 3 | 207.40 | |||
| 17/11/2025 | 19:00:18.730 | 27 | 207.55 | |
| 25 | 207.55 | |||
| 3 | 207.55 | |||
| 2 | 207.55 | |||
| 24 | 207.55 | |||
| 17/11/2025 | 18:57:27.699 | 2 | 207.70 | |
| 2 | 207.70 | |||
| 2 | 207.70 | |||
| 17/11/2025 | 18:55:01.363 | 1 | 207.35 | |
| 1 | 207.35 | |||
| 1 | 207.35 | |||
| 17/11/2025 | 18:52:20.851 | 1 | 207.75 | |
| 1 | 207.75 | |||
| 1 | 207.75 | |||
| 17/11/2025 | 18:50:52.441 | 7 | 207.85 | |
| 5 | 207.85 | |||
| 2 | 207.85 | |||
| 7 | 207.85 | |||
| 17/11/2025 | 18:48:22.429 | 20 | 207.45 | |
| 15 | 207.45 | |||
| 5 | 207.45 | |||
| 20 | 207.45 | |||
| 17/11/2025 | 18:47:09.371 | 3 | 207.55 | |
| 3 | 207.55 | |||
| 3 | 207.55 | |||
| 17/11/2025 | 18:46:59.219 | 1 | 207.90 | |
| 1 | 207.90 | |||
| 1 | 207.90 | |||
| 17/11/2025 | 18:46:29.484 | 20 | 207.55 | |
| 20 | 207.55 | |||
| 17 | 207.55 | |||
| 3 | 207.55 | |||
| 17/11/2025 | 18:46:04.171 | 1 | 207.85 | |
| 1 | 207.85 | |||
| 1 | 207.85 | |||
| 17/11/2025 | 18:44:13.112 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 17/11/2025 | 18:43:16.854 | 18 | 208.05 | |
| 18 | 208.05 | |||
| 18 | 208.05 | |||
| 17/11/2025 | 18:42:44.095 | 20 | 208.00 | |
| 10 | 208.00 | |||
| 3 | 208.00 | |||
| 7 | 208.00 | |||
| 20 | 208.00 | |||
| 17/11/2025 | 18:32:17.491 | 16 | 207.35 | |
| 10 | 207.35 | |||
| 3 | 207.35 | |||
| 3 | 207.35 | |||
| 16 | 207.35 | |||
| 17/11/2025 | 18:32:11.231 | 1 | 207.35 | |
| 1 | 207.35 | |||
| 1 | 207.35 | |||
| 17/11/2025 | 18:31:28.958 | 3 | 208.10 | |
| 3 | 208.10 | |||
| 3 | 208.10 | |||
| 17/11/2025 | 18:30:29.672 | 50 | 208.10 | |
| 50 | 208.10 | |||
| 12 | 208.10 | |||
| 25 | 208.10 | |||
| 13 | 208.10 | |||
| 17/11/2025 | 18:30:14.647 | 7 | 208.10 | |
| 7 | 208.10 | |||
| 7 | 208.10 | |||
| 17/11/2025 | 18:30:09.475 | 17 | 207.40 | |
| 17 | 207.40 | |||
| 15 | 207.40 | |||
| 2 | 207.40 | |||
| 17/11/2025 | 18:29:46.177 | 4 | 208.10 | |
| 4 | 208.10 | |||
| 4 | 208.10 | |||
| 17/11/2025 | 18:26:59.598 | 5 | 208.10 | |
| 3 | 208.10 | |||
| 2 | 208.10 | |||
| 5 | 208.10 | |||
| 17/11/2025 | 18:25:07.682 | 5 | 208.10 | |
| 5 | 208.10 | |||
| 5 | 208.10 | |||
| 17/11/2025 | 18:24:33.470 | 50 | 207.95 | |
| 13 | 207.95 | |||
| 12 | 207.95 | |||
| 25 | 207.95 | |||
| 50 | 207.95 | |||
| 17/11/2025 | 18:24:12.415 | 2 | 207.95 | |
| 2 | 207.95 | |||
| 2 | 207.95 | |||
| 17/11/2025 | 18:22:48.910 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 17/11/2025 | 18:22:22.138 | 1 | 207.10 | |
| 1 | 207.10 | |||
| 1 | 207.10 | |||
| 17/11/2025 | 18:19:51.144 | 2 | 207.10 | |
| 2 | 207.10 | |||
| 2 | 207.10 | |||
| 17/11/2025 | 18:15:40.469 | 1 | 207.20 | |
| 1 | 207.20 | |||
| 1 | 207.20 | |||
| 17/11/2025 | 18:12:53.750 | 2 | 208.10 | |
| 2 | 208.10 | |||
| 2 | 208.10 | |||
| 17/11/2025 | 18:08:47.928 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 17/11/2025 | 18:08:37.772 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 17/11/2025 | 18:08:19.653 | 1 | 207.15 | |
| 1 | 207.15 | |||
| 1 | 207.15 | |||
| 17/11/2025 | 18:08:13.247 | 2 | 207.15 | |
| 2 | 207.15 | |||
| 2 | 207.15 | |||
| 17/11/2025 | 18:08:13.105 | 37 | 207.25 | |
| 11 | 207.25 | |||
| 37 | 207.25 | |||
| 26 | 207.25 | |||
| 17/11/2025 | 18:08:06.727 | 5 | 207.70 | |
| 2 | 207.70 | |||
| 5 | 207.70 | |||
| 3 | 207.70 | |||
| 17/11/2025 | 18:06:11.663 | 3 | 207.25 | |
| 3 | 207.25 | |||
| 3 | 207.25 | |||
| 17/11/2025 | 18:05:44.497 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 17/11/2025 | 17:59:33.998 | 1 | 207.85 | |
| 1 | 207.85 | |||
| 1 | 207.85 | |||
| 17/11/2025 | 17:56:05.773 | 50 | 207.15 | |
| 50 | 207.15 | |||
| 50 | 207.15 | |||
| 17/11/2025 | 17:55:55.793 | 5 | 207.15 | |
| 5 | 207.15 | |||
| 3 | 207.15 | |||
| 2 | 207.15 | |||
| 17/11/2025 | 17:55:06.939 | 12 | 207.85 | |
| 12 | 207.85 | |||
| 12 | 207.85 | |||
| 17/11/2025 | 17:54:33.968 | 1 | 207.85 | |
| 1 | 207.85 | |||
| 1 | 207.85 | |||
| 17/11/2025 | 17:53:44.484 | 5 | 207.85 | |
| 5 | 207.85 | |||
| 5 | 207.85 | |||
| 17/11/2025 | 17:50:13.432 | 3 | 207.85 | |
| 3 | 207.85 | |||
| 3 | 207.85 | |||
| 17/11/2025 | 17:49:32.640 | 15 | 207.85 | |
| 15 | 207.85 | |||
| 15 | 207.85 | |||
| 17/11/2025 | 17:47:14.933 | 1 | 207.85 | |
| 1 | 207.85 | |||
| 1 | 207.85 | |||
| 17/11/2025 | 17:45:32.208 | 1 | 207.85 | |
| 1 | 207.85 | |||
| 1 | 207.85 | |||
| 17/11/2025 | 17:40:51.063 | 6 | 207.00 | |
| 6 | 207.00 | |||
| 6 | 207.00 | |||
| 17/11/2025 | 17:36:32.895 | 50 | 207.80 | |
| 5 | 207.80 | |||
| 25 | 207.80 | |||
| 50 | 207.80 | |||
| 20 | 207.80 | |||
| 17/11/2025 | 17:35:39.240 | 3 | 206.65 | |
| 3 | 206.65 | |||
| 3 | 206.65 | |||
| 17/11/2025 | 17:35:33.278 | 9 | 207.70 | |
| 1 | 207.70 | |||
| 9 | 207.70 | |||
| 8 | 207.70 | |||
| 17/11/2025 | 17:35:33.248 | 7 | 206.85 | |
| 6 | 206.85 | |||
| 5 | 206.85 | |||
| 1 | 206.85 | |||
| 1 | 206.85 | |||
| 1 | 206.85 | |||
| 17/11/2025 | 17:33:00.751 | 32 | 207.25 | |
| 30 | 207.25 | |||
| 2 | 207.25 | |||
| 32 | 207.25 | |||
| 17/11/2025 | 17:29:18.542 | 10 | 207.20 | |
| 10 | 207.20 | |||
| 10 | 207.20 | |||
| 17/11/2025 | 17:28:30.466 | 2 | 207.10 | |
| 2 | 207.10 | |||
| 2 | 207.10 | |||
| 17/11/2025 | 17:27:39.487 | 3 | 207.00 | |
| 3 | 207.00 | |||
| 3 | 207.00 | |||
| 17/11/2025 | 17:27:38.383 | 2 | 207.10 | |
| 2 | 207.10 | |||
| 2 | 207.10 | |||
| 17/11/2025 | 17:27:32.946 | 1 | 207.10 | |
| 1 | 207.10 | |||
| 1 | 207.10 | |||
| 17/11/2025 | 17:22:39.242 | 5 | 207.10 | |
| 5 | 207.10 | |||
| 5 | 207.10 | |||
| 17/11/2025 | 17:21:56.907 | 20 | 207.00 | |
| 20 | 207.00 | |||
| 20 | 207.00 | |||
| 17/11/2025 | 17:20:17.950 | 2 | 206.90 | |
| 2 | 206.90 | |||
| 2 | 206.90 | |||
| 17/11/2025 | 17:20:06.073 | 1 | 206.95 | |
| 1 | 206.95 | |||
| 1 | 206.95 | |||
| 17/11/2025 | 17:19:29.816 | 5 | 206.90 | |
| 5 | 206.90 | |||
| 5 | 206.90 | |||
| 17/11/2025 | 17:18:37.406 | 2 | 206.75 | |
| 2 | 206.75 | |||
| 2 | 206.75 | |||
| 17/11/2025 | 17:18:31.108 | 38 | 206.80 | |
| 18 | 206.80 | |||
| 38 | 206.80 | |||
| 20 | 206.80 | |||
| 17/11/2025 | 17:18:28.063 | 100 | 206.80 | |
| 100 | 206.80 | |||
| 100 | 206.80 | |||
| 17/11/2025 | 17:17:03.910 | 20 | 206.95 | |
| 20 | 206.95 | |||
| 20 | 206.95 | |||
| 17/11/2025 | 17:14:54.983 | 12 | 207.05 | |
| 12 | 207.05 | |||
| 12 | 207.05 | |||
| 17/11/2025 | 17:14:41.924 | 1 | 206.95 | |
| 1 | 206.95 | |||
| 1 | 206.95 | |||
| 17/11/2025 | 17:13:57.769 | 8 | 207.15 | |
| 8 | 207.15 | |||
| 8 | 207.15 | |||
| 17/11/2025 | 17:12:40.886 | 3 | 206.95 | |
| 3 | 206.95 | |||
| 3 | 206.95 | |||
| 17/11/2025 | 17:12:38.569 | 1 | 207.05 | |
| 1 | 207.05 | |||
| 1 | 207.05 | |||
| 17/11/2025 | 17:12:11.197 | 3 | 207.15 | |
| 3 | 207.15 | |||
| 3 | 207.15 | |||
| 17/11/2025 | 17:06:54.855 | 10 | 207.00 | |
| 10 | 207.00 | |||
| 10 | 207.00 | |||
| 17/11/2025 | 17:06:42.326 | 1 | 207.05 | |
| 1 | 207.05 | |||
| 1 | 207.05 | |||
| 17/11/2025 | 17:05:33.103 | 10 | 207.20 | |
| 10 | 207.20 | |||
| 10 | 207.20 | |||
| 17/11/2025 | 17:04:10.169 | 1 | 207.25 | |
| 1 | 207.25 | |||
| 1 | 207.25 | |||
| 17/11/2025 | 17:04:08.094 | 50 | 207.25 | |
| 50 | 207.25 | |||
| 50 | 207.25 | |||
| 17/11/2025 | 17:03:06.748 | 50 | 207.15 | |
| 50 | 207.15 | |||
| 50 | 207.15 | |||
| 17/11/2025 | 17:02:49.066 | 15 | 207.25 | |
| 15 | 207.25 | |||
| 15 | 207.25 | |||
| 17/11/2025 | 17:02:30.387 | 45 | 207.25 | |
| 45 | 207.25 | |||
| 45 | 207.25 | |||
| 17/11/2025 | 17:02:10.110 | 2 | 207.20 | |
| 2 | 207.20 | |||
| 2 | 207.20 | |||
| 17/11/2025 | 17:01:10.341 | 10 | 207.35 | |
| 10 | 207.35 | |||
| 10 | 207.35 | |||
| 17/11/2025 | 17:00:19.741 | 1 | 207.40 | |
| 1 | 207.40 | |||
| 1 | 207.40 | |||
| 17/11/2025 | 17:00:01.719 | 1 | 207.45 | |
| 1 | 207.45 | |||
| 1 | 207.45 | |||
| 17/11/2025 | 16:59:59.414 | 15 | 207.35 | |
| 15 | 207.35 | |||
| 15 | 207.35 | |||
| 17/11/2025 | 16:59:55.383 | 1 | 207.25 | |
| 1 | 207.25 | |||
| 1 | 207.25 | |||
| 17/11/2025 | 16:58:40.817 | 3 | 207.20 | |
| 3 | 207.20 | |||
| 3 | 207.20 | |||
| 17/11/2025 | 16:58:15.569 | 1 | 207.35 | |
| 1 | 207.35 | |||
| 1 | 207.35 | |||
| 17/11/2025 | 16:56:52.128 | 5 | 207.25 | |
| 5 | 207.25 | |||
| 5 | 207.25 | |||
| 17/11/2025 | 16:54:18.577 | 1 | 207.50 | |
| 1 | 207.50 | |||
| 1 | 207.50 | |||
| 17/11/2025 | 16:53:38.856 | 20 | 207.35 | |
| 20 | 207.35 | |||
| 20 | 207.35 | |||
| 17/11/2025 | 16:53:18.719 | 15 | 207.50 | |
| 15 | 207.50 | |||
| 15 | 207.50 | |||
| 17/11/2025 | 16:52:07.342 | 1 | 207.25 | |
| 1 | 207.25 | |||
| 1 | 207.25 | |||
| 17/11/2025 | 16:51:57.484 | 1 | 207.20 | |
| 1 | 207.20 | |||
| 1 | 207.20 | |||
| 17/11/2025 | 16:49:44.491 | 10 | 207.40 | |
| 10 | 207.40 | |||
| 10 | 207.40 | |||
| 17/11/2025 | 16:49:25.669 | 50 | 207.50 | |
| 50 | 207.50 | |||
| 50 | 207.50 | |||
| 17/11/2025 | 16:49:22.525 | 1 | 207.40 | |
| 1 | 207.40 | |||
| 1 | 207.40 | |||
| 17/11/2025 | 16:48:55.857 | 6 | 207.55 | |
| 6 | 207.55 | |||
| 6 | 207.55 | |||
| 17/11/2025 | 16:46:06.661 | 4 | 207.45 | |
| 4 | 207.45 | |||
| 4 | 207.45 | |||
| 17/11/2025 | 16:45:31.454 | 1 | 207.55 | |
| 1 | 207.55 | |||
| 1 | 207.55 | |||
| 17/11/2025 | 16:45:17.763 | 1 | 207.55 | |
| 1 | 207.55 | |||
| 1 | 207.55 | |||
| 17/11/2025 | 16:44:36.503 | 1 | 207.45 | |
| 1 | 207.45 | |||
| 1 | 207.45 | |||
| 17/11/2025 | 16:43:42.267 | 2 | 207.40 | |
| 2 | 207.40 | |||
| 2 | 207.40 | |||
| 17/11/2025 | 16:43:32.991 | 4 | 207.40 | |
| 4 | 207.40 | |||
| 4 | 207.40 | |||
| 17/11/2025 | 16:43:25.846 | 40 | 207.40 | |
| 40 | 207.40 | |||
| 40 | 207.40 | |||
| 17/11/2025 | 16:42:54.498 | 6 | 207.30 | |
| 6 | 207.30 | |||
| 6 | 207.30 | |||
| 17/11/2025 | 16:41:44.638 | 100 | 207.45 | |
| 100 | 207.45 | |||
| 100 | 207.45 | |||
| 17/11/2025 | 16:41:39.723 | 3 | 207.40 | |
| 3 | 207.40 | |||
| 3 | 207.40 | |||
| 17/11/2025 | 16:41:38.483 | 9 | 207.50 | |
| 9 | 207.50 | |||
| 9 | 207.50 | |||
| 17/11/2025 | 16:41:13.262 | 4 | 207.50 | |
| 4 | 207.50 | |||
| 4 | 207.50 | |||
| 17/11/2025 | 16:38:15.714 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 17/11/2025 | 16:36:39.861 | 50 | 207.95 | |
| 50 | 207.95 | |||
| 50 | 207.95 | |||
| 17/11/2025 | 16:35:37.971 | 1 | 208.00 | |
| 1 | 208.00 | |||
| 1 | 208.00 | |||
| 17/11/2025 | 16:33:50.848 | 9 | 207.85 | |
| 9 | 207.85 | |||
| 9 | 207.85 | |||
| 17/11/2025 | 16:32:19.170 | 10 | 208.10 | |
| 10 | 208.10 | |||
| 10 | 208.10 | |||
| 17/11/2025 | 16:30:50.766 | 25 | 207.95 | |
| 25 | 207.95 | |||
| 25 | 207.95 | |||
| 17/11/2025 | 16:30:45.574 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 17/11/2025 | 16:29:12.766 | 32 | 208.10 | |
| 32 | 208.10 | |||
| 32 | 208.10 | |||
| 17/11/2025 | 16:26:06.659 | 2 | 207.70 | |
| 2 | 207.70 | |||
| 2 | 207.70 | |||
| 17/11/2025 | 16:23:07.690 | 2 | 207.85 | |
| 2 | 207.85 | |||
| 2 | 207.85 | |||
| 17/11/2025 | 16:22:17.441 | 18 | 207.85 | |
| 18 | 207.85 | |||
| 18 | 207.85 | |||
| 17/11/2025 | 16:22:05.885 | 5 | 207.85 | |
| 5 | 207.85 | |||
| 5 | 207.85 | |||
| 17/11/2025 | 16:21:42.489 | 1 | 207.90 | |
| 1 | 207.90 | |||
| 1 | 207.90 | |||
| 17/11/2025 | 16:19:48.357 | 85 | 207.90 | |
| 85 | 207.90 | |||
| 85 | 207.90 | |||
| 17/11/2025 | 16:19:48.197 | 100 | 207.90 | |
| 100 | 207.90 | |||
| 100 | 207.90 | |||
| 17/11/2025 | 16:19:44.546 | 100 | 207.90 | |
| 40 | 207.90 | |||
| 100 | 207.90 | |||
| 60 | 207.90 | |||
| 17/11/2025 | 16:19:44.439 | 94 | 207.90 | |
| 44 | 207.90 | |||
| 50 | 207.90 | |||
| 94 | 207.90 | |||
| 17/11/2025 | 16:19:44.354 | 42 | 208.00 | |
| 22 | 208.00 | |||
| 42 | 208.00 | |||
| 20 | 208.00 | |||
| 17/11/2025 | 16:18:30.213 | 3 | 208.05 | |
| 3 | 208.05 | |||
| 3 | 208.05 | |||
| 17/11/2025 | 16:17:13.060 | 100 | 208.05 | |
| 100 | 208.05 | |||
| 100 | 208.05 | |||
| 17/11/2025 | 16:16:29.588 | 9 | 208.20 | |
| 9 | 208.20 | |||
| 9 | 208.20 | |||
| 17/11/2025 | 16:16:14.614 | 24 | 208.20 | |
| 24 | 208.20 | |||
| 24 | 208.20 | |||
| 17/11/2025 | 16:15:51.545 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 17/11/2025 | 16:10:43.413 | 24 | 208.25 | |
| 24 | 208.25 | |||
| 24 | 208.25 | |||
| 17/11/2025 | 16:10:38.439 | 1 | 208.20 | |
| 1 | 208.20 | |||
| 1 | 208.20 | |||
| 17/11/2025 | 16:10:21.650 | 1 | 208.30 | |
| 1 | 208.30 | |||
| 1 | 208.30 | |||
| 17/11/2025 | 16:09:14.016 | 2 | 208.20 | |
| 2 | 208.20 | |||
| 2 | 208.20 | |||
| 17/11/2025 | 16:06:24.765 | 30 | 208.45 | |
| 30 | 208.45 | |||
| 30 | 208.45 | |||
| 17/11/2025 | 16:05:28.106 | 17 | 208.55 | |
| 17 | 208.55 | |||
| 17 | 208.55 | |||
| 17/11/2025 | 16:03:35.215 | 1 | 208.50 | |
| 1 | 208.50 | |||
| 1 | 208.50 | |||
| 17/11/2025 | 16:00:25.031 | 1 | 208.40 | |
| 1 | 208.40 | |||
| 1 | 208.40 | |||
| 17/11/2025 | 16:00:23.825 | 1 | 208.40 | |
| 1 | 208.40 | |||
| 1 | 208.40 | |||
| 17/11/2025 | 16:00:02.117 | 6 | 208.45 | |
| 6 | 208.45 | |||
| 6 | 208.45 | |||
| 17/11/2025 | 15:58:49.147 | 1 | 208.35 | |
| 1 | 208.35 | |||
| 1 | 208.35 | |||
| 17/11/2025 | 15:53:11.076 | 35 | 208.50 | |
| 35 | 208.50 | |||
| 35 | 208.50 | |||
| 17/11/2025 | 15:52:32.422 | 50 | 208.75 | |
| 50 | 208.75 | |||
| 50 | 208.75 | |||
| 17/11/2025 | 15:51:36.877 | 1 | 208.45 | |
| 1 | 208.45 | |||
| 1 | 208.45 | |||
| 17/11/2025 | 15:50:02.716 | 31 | 208.85 | |
| 31 | 208.85 | |||
| 31 | 208.85 | |||
| 17/11/2025 | 15:49:50.547 | 60 | 208.75 | |
| 60 | 208.75 | |||
| 60 | 208.75 | |||
| 17/11/2025 | 15:49:47.605 | 2 | 208.85 | |
| 2 | 208.85 | |||
| 2 | 208.85 | |||
| 17/11/2025 | 15:49:33.224 | 2 | 208.75 | |
| 2 | 208.75 | |||
| 2 | 208.75 | |||
| 17/11/2025 | 15:49:18.588 | 10 | 208.90 | |
| 10 | 208.90 | |||
| 10 | 208.90 | |||
| 17/11/2025 | 15:48:28.310 | 1 | 208.90 | |
| 1 | 208.90 | |||
| 1 | 208.90 | |||
| 17/11/2025 | 15:47:45.095 | 8 | 209.05 | |
| 8 | 209.05 | |||
| 8 | 209.05 | |||
| 17/11/2025 | 15:47:27.575 | 14 | 209.10 | |
| 14 | 209.10 | |||
| 14 | 209.10 | |||
| 17/11/2025 | 15:46:26.993 | 8 | 209.00 | |
| 8 | 209.00 | |||
| 8 | 209.00 | |||
| 17/11/2025 | 15:42:21.378 | 1 | 208.90 | |
| 1 | 208.90 | |||
| 1 | 208.90 | |||
| 17/11/2025 | 15:38:54.552 | 7 | 208.80 | |
| 7 | 208.80 | |||
| 7 | 208.80 | |||
| 17/11/2025 | 15:38:51.173 | 1 | 208.80 | |
| 1 | 208.80 | |||
| 1 | 208.80 | |||
| 17/11/2025 | 15:38:25.964 | 73 | 208.90 | |
| 73 | 208.90 | |||
| 73 | 208.90 | |||
| 17/11/2025 | 15:36:17.768 | 1 | 208.80 | |
| 1 | 208.80 | |||
| 1 | 208.80 | |||
| 17/11/2025 | 15:36:06.904 | 1 | 208.65 | |
| 1 | 208.65 | |||
| 1 | 208.65 | |||
| 17/11/2025 | 15:35:00.383 | 9 | 208.90 | |
| 9 | 208.90 | |||
| 9 | 208.90 | |||
| 17/11/2025 | 15:34:55.366 | 1 | 208.75 | |
| 1 | 208.75 | |||
| 1 | 208.75 | |||
| 17/11/2025 | 15:34:39.868 | 1 | 208.75 | |
| 1 | 208.75 | |||
| 1 | 208.75 | |||
| 17/11/2025 | 15:31:33.115 | 1 | 208.60 | |
| 1 | 208.60 | |||
| 1 | 208.60 | |||
| 17/11/2025 | 15:31:27.081 | 1 | 208.60 | |
| 1 | 208.60 | |||
| 1 | 208.60 | |||
| 17/11/2025 | 15:30:32.643 | 1 | 208.70 | |
| 1 | 208.70 | |||
| 1 | 208.70 | |||
| 17/11/2025 | 15:27:23.626 | 2 | 208.55 | |
| 2 | 208.55 | |||
| 2 | 208.55 | |||
| 17/11/2025 | 15:25:12.127 | 8 | 208.60 | |
| 8 | 208.60 | |||
| 8 | 208.60 | |||
| 17/11/2025 | 15:23:27.997 | 15 | 208.70 | |
| 15 | 208.70 | |||
| 15 | 208.70 | |||
| 17/11/2025 | 15:19:34.819 | 35 | 208.70 | |
| 35 | 208.70 | |||
| 35 | 208.70 | |||
| 17/11/2025 | 15:19:09.552 | 3 | 208.60 | |
| 3 | 208.60 | |||
| 3 | 208.60 |
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: 1 716.00
Ask: 1 726.50
Turnover: 72 242 TEUR -
Nvidia Corp.
Bid: 160.76 / Ask: 160.84
Turnover: 46 787 TEUR -
Alphabet Inc. Class A
Bid: 245.85 / Ask: 245.95
Turnover: 36 072 TEUR -
Siemens Energy AG
Bid: 112.95 / Ask: 113.25
Turnover: 31 295 TEUR -
Siemens AG
Bid: 219.60 / Ask: 220.90
Turnover: 28 109 TEUR
Realtime Quotes
Last Update:
17/11/2025 @ 22:00:00
Last Update:
17/11/2025 @ 22:00:00