Tradegate Exchange

Airbus SE

303

253

191.70

Date	Time	Volume	Order Volume	Price
18/12/2025	12:05:30.598	3		191.70
			3	191.70
			3	191.70
18/12/2025	12:03:56.816	15		191.74
			15	191.74
			15	191.74
18/12/2025	12:03:54.880	1		191.70
			1	191.70
			1	191.70
18/12/2025	12:03:25.052	3		191.66
			3	191.66
			3	191.66
18/12/2025	12:02:56.513	4		191.64
			4	191.64
			4	191.64
18/12/2025	12:02:25.510	5		191.68
			5	191.68
			5	191.68
18/12/2025	12:02:01.731	1		191.82
			1	191.82
			1	191.82
18/12/2025	12:00:24.917	1		191.74
			1	191.74
			1	191.74
18/12/2025	11:59:01.376	1		191.68
			1	191.68
			1	191.68
18/12/2025	11:58:18.792	1		191.68
			1	191.68
			1	191.68
18/12/2025	11:56:51.412	10		191.74
			10	191.74
			10	191.74
18/12/2025	11:54:15.721	10		191.72
			10	191.72
			10	191.72
18/12/2025	11:53:49.566	1		191.66
			1	191.66
			1	191.66
18/12/2025	11:51:20.734	28		191.62
			28	191.62
			28	191.62
18/12/2025	11:50:44.965	2		191.64
			2	191.64
			2	191.64
18/12/2025	11:50:37.585	3		191.64
			3	191.64
			3	191.64
18/12/2025	11:49:05.719	1		191.68
			1	191.68
			1	191.68
18/12/2025	11:48:48.907	1		191.60
			1	191.60
			1	191.60
18/12/2025	11:47:21.885	19		191.82
			19	191.82
			19	191.82
18/12/2025	11:46:48.660	1		191.86
			1	191.86
			1	191.86
18/12/2025	11:45:43.808	1		191.96
			1	191.96
			1	191.96
18/12/2025	11:45:03.925	19		191.84
			19	191.84
			19	191.84
18/12/2025	11:44:49.088	16		191.84
			16	191.84
			16	191.84
18/12/2025	11:42:26.377	100		191.70
			100	191.70
			100	191.70
18/12/2025	11:39:29.645	15		191.56
			15	191.56
			15	191.56
18/12/2025	11:38:48.385	1		191.64
			1	191.64
			1	191.64
18/12/2025	11:38:18.248	11		191.64
			11	191.64
			11	191.64
18/12/2025	11:36:46.951	5		191.54
			5	191.54
			5	191.54
18/12/2025	11:36:22.088	2		191.52
			2	191.52
			2	191.52
18/12/2025	11:35:36.633	12		191.48
			12	191.48
			12	191.48
18/12/2025	11:32:11.257	5		191.42
			5	191.42
			5	191.42
18/12/2025	11:31:24.068	46		191.40
			46	191.40
			46	191.40
18/12/2025	11:31:08.165	4		191.38
			4	191.38
			4	191.38
18/12/2025	11:27:58.202	20		191.36
			20	191.36
			20	191.36
18/12/2025	11:26:06.764	1		191.40
			1	191.40
			1	191.40
18/12/2025	11:25:58.105	3		191.36
			3	191.36
			3	191.36
18/12/2025	11:25:54.678	1		191.36
			1	191.36
			1	191.36
18/12/2025	11:25:48.638	1		191.42
			1	191.42
			1	191.42
18/12/2025	11:25:28.455	10		191.36
			10	191.36
			10	191.36
18/12/2025	11:24:24.472	20		191.44
			20	191.44
			20	191.44
18/12/2025	11:22:44.357	17		191.44
			17	191.44
			17	191.44
18/12/2025	11:22:40.722	60		191.40
			60	191.40
			60	191.40
18/12/2025	11:22:21.022	1		191.42
			1	191.42
			1	191.42
18/12/2025	11:22:19.232	30		191.44
			30	191.44
			30	191.44
18/12/2025	11:20:49.426	1		191.46
			1	191.46
			1	191.46
18/12/2025	11:18:34.254	3		191.46
			3	191.46
			3	191.46
18/12/2025	11:17:14.877	3		191.46
			3	191.46
			3	191.46
18/12/2025	11:17:03.876	25		191.46
			25	191.46
			25	191.46
18/12/2025	11:16:51.543	55		191.48
			55	191.48
			55	191.48
18/12/2025	11:16:50.607	1		191.50
			1	191.50
			1	191.50
18/12/2025	11:13:35.134	55		191.28
			55	191.28
			55	191.28
18/12/2025	11:13:27.468	5		191.28
			5	191.28
			5	191.28
18/12/2025	11:13:22.629	6		191.24
			6	191.24
			6	191.24
18/12/2025	11:09:08.770	10		191.28
			10	191.28
			10	191.28
18/12/2025	11:06:53.805	10		191.22
			10	191.22
			10	191.22
18/12/2025	11:05:25.147	10		191.22
			10	191.22
			10	191.22
18/12/2025	11:05:14.029	31		191.28
			31	191.28
			31	191.28
18/12/2025	11:04:30.792	15		191.22
			15	191.22
			15	191.22
18/12/2025	11:03:18.921	10		191.28
			10	191.28
			10	191.28
18/12/2025	11:01:22.586	50		191.22
			50	191.22
			50	191.22
18/12/2025	11:00:31.950	35		191.30
			35	191.30
			35	191.30
18/12/2025	11:00:06.695	15		191.28
			15	191.28
			15	191.28
18/12/2025	11:00:04.941	110		191.32
			110	191.32
			35	191.32
			75	191.32
18/12/2025	10:58:57.813	1		191.18
			1	191.18
			1	191.18
18/12/2025	10:58:53.228	2		191.14
			2	191.14
			2	191.14
18/12/2025	10:58:40.093	2		191.20
			2	191.20
			2	191.20
18/12/2025	10:57:24.527	5		191.20
			5	191.20
			5	191.20
18/12/2025	10:57:21.097	1		191.20
			1	191.20
			1	191.20
18/12/2025	10:55:42.725	60		191.34
			60	191.34
			60	191.34
18/12/2025	10:55:15.485	15		191.32
			15	191.32
			15	191.32
18/12/2025	10:54:19.632	3		191.38
			3	191.38
			3	191.38
18/12/2025	10:54:06.118	1		191.42
			1	191.42
			1	191.42
18/12/2025	10:53:33.302	1		191.38
			1	191.38
			1	191.38
18/12/2025	10:52:38.595	17		191.48
			17	191.48
			17	191.48
18/12/2025	10:52:37.698	18		191.48
			18	191.48
			18	191.48
18/12/2025	10:52:29.748	7		191.48
			7	191.48
			7	191.48
18/12/2025	10:50:46.693	15		191.64
			15	191.64
			15	191.64
18/12/2025	10:50:09.412	7		191.64
			7	191.64
			7	191.64
18/12/2025	10:48:50.888	35		191.56
			35	191.56
			35	191.56
18/12/2025	10:44:58.349	1		191.40
			1	191.40
			1	191.40
18/12/2025	10:43:33.108	5		191.40
			5	191.40
			5	191.40
18/12/2025	10:42:26.696	7		191.38
			7	191.38
			7	191.38
18/12/2025	10:40:50.733	3		191.38
			3	191.38
			3	191.38
18/12/2025	10:39:49.359	30		191.36
			30	191.36
			30	191.36
18/12/2025	10:39:10.335	40		191.44
			40	191.44
			40	191.44
18/12/2025	10:37:22.622	1		191.16
			1	191.16
			1	191.16
18/12/2025	10:36:16.694	16		191.20
			16	191.20
			16	191.20
18/12/2025	10:34:03.927	10		191.38
			10	191.38
			10	191.38
18/12/2025	10:33:50.670	1		191.38
			1	191.38
			1	191.38
18/12/2025	10:33:26.144	15		191.32
			15	191.32
			15	191.32
18/12/2025	10:31:27.735	7		191.34
			7	191.34
			7	191.34
18/12/2025	10:30:58.543	3		191.36
			3	191.36
			3	191.36
18/12/2025	10:30:30.266	1		191.40
			1	191.40
			1	191.40
18/12/2025	10:29:19.517	12		191.28
			12	191.28
			12	191.28
18/12/2025	10:29:14.780	31		191.28
			31	191.28
			31	191.28
18/12/2025	10:28:38.736	4		191.16
			4	191.16
			4	191.16
18/12/2025	10:25:27.606	1		190.90
			1	190.90
			1	190.90
18/12/2025	10:24:59.893	7		190.94
			7	190.94
			7	190.94
18/12/2025	10:24:30.052	20		190.90
			20	190.90
			20	190.90
18/12/2025	10:24:04.855	60		190.88
			60	190.88
			60	190.88
18/12/2025	10:24:03.268	1		190.88
			1	190.88
			1	190.88
18/12/2025	10:22:41.521	30		190.82
			30	190.82
			30	190.82
18/12/2025	10:21:55.685	10		190.80
			10	190.80
			10	190.80
18/12/2025	10:18:56.392	49		190.88
			49	190.88
			49	190.88
18/12/2025	10:18:54.806	60		190.88
			60	190.88
			60	190.88
18/12/2025	10:17:28.461	3		190.80
			3	190.80
			3	190.80
18/12/2025	10:17:26.927	3		190.84
			3	190.84
			3	190.84
18/12/2025	10:17:08.127	1		190.84
			1	190.84
			1	190.84
18/12/2025	10:13:46.277	5		191.04
			5	191.04
			5	191.04
18/12/2025	10:13:46.230	16		190.98
			16	190.98
			16	190.98
18/12/2025	10:13:45.581	48		190.98
			48	190.98
			48	190.98
18/12/2025	10:13:43.178	6		191.04
			6	191.04
			6	191.04
18/12/2025	10:12:57.802	1		190.98
			1	190.98
			1	190.98
18/12/2025	10:11:25.875	10		190.94
			10	190.94
			10	190.94
18/12/2025	10:08:32.047	3		191.00
			3	191.00
			3	191.00
18/12/2025	10:08:03.806	1		190.96
			1	190.96
			1	190.96
18/12/2025	10:07:51.615	4		190.96
			4	190.96
			4	190.96
18/12/2025	10:06:52.211	2		191.00
			2	191.00
			2	191.00
18/12/2025	10:05:27.344	10		191.08
			10	191.08
			10	191.08
18/12/2025	10:02:51.979	3		191.02
			3	191.02
			3	191.02
18/12/2025	10:02:28.568	1		190.98
			1	190.98
			1	190.98
18/12/2025	09:59:40.800	20		191.10
			20	191.10
			20	191.10
18/12/2025	09:57:53.263	16		191.10
			16	191.10
			16	191.10
18/12/2025	09:57:39.649	20		191.16
			20	191.16
			20	191.16
18/12/2025	09:57:06.640	15		191.08
			15	191.08
			15	191.08
18/12/2025	09:53:48.033	60		191.00
			60	191.00
			60	191.00
18/12/2025	09:53:43.183	1		191.00
			1	191.00
			1	191.00
18/12/2025	09:52:12.412	10		191.08
			10	191.08
			10	191.08
18/12/2025	09:51:13.368	10		191.20
			10	191.20
			10	191.20
18/12/2025	09:50:20.720	60		191.20
			60	191.20
			60	191.20
18/12/2025	09:48:33.852	2		191.30
			2	191.30
			2	191.30
18/12/2025	09:46:10.114	10		191.38
			10	191.38
			10	191.38
18/12/2025	09:43:50.582	2		191.48
			2	191.48
			2	191.48
18/12/2025	09:43:42.434	5		191.42
			5	191.42
			5	191.42
18/12/2025	09:40:07.175	1		191.40
			1	191.40
			1	191.40
18/12/2025	09:39:57.045	25		191.42
			25	191.42
			25	191.42
18/12/2025	09:39:21.254	1		191.36
			1	191.36
			1	191.36
18/12/2025	09:39:17.421	1		191.36
			1	191.36
			1	191.36
18/12/2025	09:38:40.360	5		191.42
			5	191.42
			5	191.42
18/12/2025	09:37:59.949	40		191.44
			40	191.44
			40	191.44
18/12/2025	09:37:58.235	60		191.44
			60	191.44
			60	191.44
18/12/2025	09:37:56.795	3		191.40
			3	191.40
			3	191.40
18/12/2025	09:37:52.042	340		191.44
			340	191.44
			340	191.44
18/12/2025	09:37:29.409	60		191.44
			60	191.44
			60	191.44
18/12/2025	09:37:25.608	1		191.44
			1	191.44
			1	191.44
18/12/2025	09:35:04.663	2		191.46
			2	191.46
			2	191.46
18/12/2025	09:33:50.052	10		191.40
			10	191.40
			10	191.40
18/12/2025	09:32:09.134	1		191.46
			1	191.46
			1	191.46
18/12/2025	09:31:48.875	10		191.50
			10	191.50
			10	191.50
18/12/2025	09:31:31.467	89		191.40
			89	191.40
			89	191.40
18/12/2025	09:31:31.300	105		191.40
			105	191.40
			105	191.40
18/12/2025	09:31:31.213	70		191.40
			70	191.40
			70	191.40
18/12/2025	09:31:31.080	263		191.40
			105	191.40
			263	191.40
			158	191.40
18/12/2025	09:31:30.943	105		191.40
			105	191.40
			105	191.40
18/12/2025	09:31:30.786	263		191.40
			158	191.40
			105	191.40
			263	191.40
18/12/2025	09:31:09.175	105		191.40
			105	191.40
			105	191.40
18/12/2025	09:29:02.986	5		191.36
			5	191.36
			5	191.36
18/12/2025	09:26:40.493	40		191.40
			40	191.40
			40	191.40
18/12/2025	09:26:39.585	55		191.40
			55	191.40
			55	191.40
18/12/2025	09:26:05.127	55		191.38
			55	191.38
			55	191.38
18/12/2025	09:24:56.903	3		191.40
			3	191.40
			3	191.40
18/12/2025	09:24:48.138	1		191.46
			1	191.46
			1	191.46
18/12/2025	09:24:36.765	1		191.44
			1	191.44
			1	191.44
18/12/2025	09:20:30.927	10		191.46
			10	191.46
			10	191.46
18/12/2025	09:18:05.523	1		191.44
			1	191.44
			1	191.44
18/12/2025	09:16:27.066	3		191.24
			3	191.24
			3	191.24
18/12/2025	09:16:10.952	1		191.24
			1	191.24
			1	191.24
18/12/2025	09:16:04.718	5		191.18
			5	191.18
			5	191.18
18/12/2025	09:15:54.854	6		191.14
			6	191.14
			6	191.14
18/12/2025	09:15:42.563	1		191.22
			1	191.22
			1	191.22
18/12/2025	09:13:42.375	105		191.64
			105	191.64
			105	191.64
18/12/2025	09:13:35.473	1		191.62
			1	191.62
			1	191.62
18/12/2025	09:13:26.715	3		191.56
			3	191.56
			3	191.56
18/12/2025	09:13:22.017	16		191.70
			16	191.70
			16	191.70
18/12/2025	09:13:02.255	1		191.62
			1	191.62
			1	191.62
18/12/2025	09:12:59.849	3		191.62
			3	191.62
			3	191.62
18/12/2025	09:09:56.250	25		191.38
			25	191.38
			25	191.38
18/12/2025	09:09:35.461	1		191.38
			1	191.38
			1	191.38
18/12/2025	09:09:19.462	16		191.30
			16	191.30
			16	191.30
18/12/2025	09:08:07.308	1		191.26
			1	191.26
			1	191.26
18/12/2025	09:07:32.687	1		191.08
			1	191.08
			1	191.08
18/12/2025	09:07:27.349	4		191.08
			4	191.08
			4	191.08
18/12/2025	09:07:09.128	1		191.18
			1	191.18
			1	191.18
18/12/2025	09:07:05.508	1		191.22
			1	191.22
			1	191.22
18/12/2025	09:05:12.412	1		191.26
			1	191.26
			1	191.26
18/12/2025	09:05:11.805	21		191.26
			21	191.26
			21	191.26
18/12/2025	09:05:08.618	3		191.24
			3	191.24
			3	191.24
18/12/2025	09:04:48.675	1		191.22
			1	191.22
			1	191.22
18/12/2025	09:04:44.546	1		191.10
			1	191.10
			1	191.10
18/12/2025	09:04:42.434	1		191.24
			1	191.24
			1	191.24
18/12/2025	09:03:57.352	3		190.94
			3	190.94
			3	190.94
18/12/2025	09:03:38.132	1		191.20
			1	191.20
			1	191.20
18/12/2025	09:02:42.892	1		191.40
			1	191.40
			1	191.40
18/12/2025	09:02:40.683	1		191.40
			1	191.40
			1	191.40
18/12/2025	09:02:07.754	50		191.46
			50	191.46
			50	191.46
18/12/2025	09:00:42.402	39		191.16
			4	191.16
			35	191.16
			39	191.16
18/12/2025	09:00:31.365	405		191.02
			200	191.02
			105	191.02
			100	191.02
			405	191.02
18/12/2025	08:58:09.125	60		189.34
			60	189.34
			60	189.34
18/12/2025	08:56:48.923	25		189.36
			25	189.36
			25	189.36
18/12/2025	08:55:59.709	3		189.36
			3	189.36
			3	189.36
18/12/2025	08:55:50.621	1		189.36
			1	189.36
			1	189.36
18/12/2025	08:55:41.886	1		189.92
			1	189.92
			1	189.92
18/12/2025	08:55:29.418	1		189.92
			1	189.92
			1	189.92
18/12/2025	08:53:16.221	2		189.92
			2	189.92
			2	189.92
18/12/2025	08:53:06.869	5		189.92
			2	189.92
			3	189.92
			5	189.92
18/12/2025	08:51:23.846	35		189.86
			35	189.86
			10	189.86
			25	189.86
18/12/2025	08:48:36.605	1		189.94
			1	189.94
			1	189.94
18/12/2025	08:46:54.545	1		189.84
			1	189.84
			1	189.84
18/12/2025	08:42:29.238	1		189.84
			1	189.84
			1	189.84
18/12/2025	08:40:33.944	47		189.32
			47	189.32
			47	189.32
18/12/2025	08:40:33.751	88		189.36
			88	189.36
			60	189.36
			3	189.36
			25	189.36
18/12/2025	08:38:26.020	65		189.32
			3	189.32
			60	189.32
			2	189.32
			65	189.32
18/12/2025	08:37:11.661	25		189.96
			25	189.96
			25	189.96
18/12/2025	08:33:57.873	3		189.80
			3	189.80
			3	189.80
18/12/2025	08:30:00.326	3		189.64
			3	189.64
			3	189.64
18/12/2025	08:29:58.198	2		189.62
			2	189.62
			2	189.62
18/12/2025	08:24:57.283	3		189.54
			3	189.54
			3	189.54
18/12/2025	08:24:39.840	38		189.32
			38	189.32
			38	189.32
18/12/2025	08:24:38.991	62		189.32
			60	189.32
			1	189.32
			62	189.32
			1	189.32
18/12/2025	08:24:33.827	65		189.54
			3	189.54
			2	189.54
			60	189.54
			65	189.54
18/12/2025	08:22:31.437	15		190.00
			2	190.00
			10	190.00
			15	190.00
			3	190.00
18/12/2025	08:21:26.594	2		189.60
			2	189.60
			2	189.60
18/12/2025	08:21:02.169	10		189.92
			10	189.92
			10	189.92
18/12/2025	08:20:03.289	1		189.94
			1	189.94
			1	189.94
18/12/2025	08:19:27.671	100		189.60
			50	189.60
			50	189.60
			100	189.60
18/12/2025	08:12:19.204	25		189.86
			25	189.86
			25	189.86
18/12/2025	08:12:19.125	3		189.80
			3	189.80
			3	189.80
18/12/2025	08:12:19.087	25		189.76
			25	189.76
			25	189.76
18/12/2025	08:12:18.984	10		189.70
			10	189.70
			10	189.70
18/12/2025	08:11:47.564	60		189.84
			60	189.84
			60	189.84
18/12/2025	08:11:37.442	119		189.02
			75	189.02
			59	189.02
			44	189.02
			60	189.02
18/12/2025	08:11:36.241	110		189.02
			50	189.02
			60	189.02
			110	189.02
18/12/2025	08:11:30.830	166		189.14
			166	189.14
			100	189.14
			60	189.14
			3	189.14
			3	189.14
18/12/2025	08:09:54.732	80		189.50
			60	189.50
			10	189.50
			80	189.50
			10	189.50
18/12/2025	08:09:27.860	3		189.50
			1	189.50
			2	189.50
			3	189.50
18/12/2025	08:09:27.452	1		190.34
			1	190.34
			1	190.34
18/12/2025	08:09:15.990	1		190.34
			1	190.34
			1	190.34
18/12/2025	08:07:17.592	2		190.00
			2	190.00
			2	190.00
18/12/2025	08:06:52.234	1		190.34
			1	190.34
			1	190.34
18/12/2025	08:00:23.502	1		190.34
			1	190.34
			1	190.34
18/12/2025	08:00:18.750	1		189.48
			1	189.48
			1	189.48
18/12/2025	08:00:07.457	1		190.34
			1	190.34
			1	190.34
18/12/2025	08:00:06.747	29		189.48
			2	189.48
			24	189.48
			29	189.48
			3	189.48
18/12/2025	08:00:04.533	1		190.34
			1	190.34
			1	190.34
18/12/2025	08:00:03.847	11		190.34
			11	190.34
			1	190.34
			10	190.34
18/12/2025	07:55:08.014	50		189.52
			1	189.52
			3	189.52
			50	189.52
			10	189.52
			10	189.52
			3	189.52
			13	189.52
			10	189.52
18/12/2025	07:45:47.046	8		189.58
			5	189.58
			8	189.58
			3	189.58
18/12/2025	07:42:35.571	5		190.44
			5	190.44
			5	190.44
18/12/2025	07:42:11.375	16		190.40
			10	190.40
			6	190.40
			16	190.40
18/12/2025	07:42:11.326	15		190.40
			15	190.40
			15	190.40
18/12/2025	07:30:56.269	1		189.48
			1	189.48
			1	189.48
18/12/2025	07:30:16.642	59		189.40
			50	189.40
			59	189.40
			4	189.40
			5	189.40
18/12/2025	07:30:08.242	73		189.40
			45	189.40
			60	189.40
			28	189.40
			13	189.40

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 523.00
Ask: 1 524.00
Volume: 19 185
-0.94%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/12/2025 @ 12:10:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice