Airbus SE
- Information
- Last
- Buy
- Sell
1321
982
210.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 29/10/2025 | 21:59:29.526 | 53 | 210.00 | |
| 15 | 210.00 | |||
| 2 | 210.00 | |||
| 53 | 210.00 | |||
| 36 | 210.00 | |||
| 29/10/2025 | 21:59:29.497 | 100 | 210.00 | |
| 100 | 210.00 | |||
| 100 | 210.00 | |||
| 29/10/2025 | 21:59:05.509 | 80 | 211.00 | |
| 80 | 211.00 | |||
| 50 | 211.00 | |||
| 30 | 211.00 | |||
| 29/10/2025 | 21:58:20.816 | 150 | 211.00 | |
| 50 | 211.00 | |||
| 100 | 211.00 | |||
| 150 | 211.00 | |||
| 29/10/2025 | 21:57:26.643 | 4 | 211.15 | |
| 4 | 211.15 | |||
| 4 | 211.15 | |||
| 29/10/2025 | 21:52:12.588 | 10 | 211.10 | |
| 10 | 211.10 | |||
| 10 | 211.10 | |||
| 29/10/2025 | 21:40:22.509 | 10 | 211.00 | |
| 10 | 211.00 | |||
| 10 | 211.00 | |||
| 29/10/2025 | 21:39:51.019 | 1 | 211.85 | |
| 1 | 211.85 | |||
| 1 | 211.85 | |||
| 29/10/2025 | 21:37:04.838 | 30 | 211.00 | |
| 30 | 211.00 | |||
| 27 | 211.00 | |||
| 3 | 211.00 | |||
| 29/10/2025 | 21:32:15.143 | 5 | 211.00 | |
| 3 | 211.00 | |||
| 2 | 211.00 | |||
| 5 | 211.00 | |||
| 29/10/2025 | 21:29:10.353 | 5 | 211.85 | |
| 5 | 211.85 | |||
| 5 | 211.85 | |||
| 29/10/2025 | 21:28:03.664 | 17 | 211.85 | |
| 3 | 211.85 | |||
| 17 | 211.85 | |||
| 14 | 211.85 | |||
| 29/10/2025 | 21:23:06.859 | 1 | 212.45 | |
| 1 | 212.45 | |||
| 1 | 212.45 | |||
| 29/10/2025 | 21:21:53.872 | 3 | 212.35 | |
| 3 | 212.35 | |||
| 3 | 212.35 | |||
| 29/10/2025 | 21:16:23.821 | 100 | 211.15 | |
| 100 | 211.15 | |||
| 100 | 211.15 | |||
| 29/10/2025 | 21:14:08.537 | 100 | 211.15 | |
| 3 | 211.15 | |||
| 97 | 211.15 | |||
| 100 | 211.15 | |||
| 29/10/2025 | 21:02:10.878 | 20 | 211.15 | |
| 20 | 211.15 | |||
| 20 | 211.15 | |||
| 29/10/2025 | 21:02:05.382 | 3 | 212.45 | |
| 3 | 212.45 | |||
| 3 | 212.45 | |||
| 29/10/2025 | 21:01:19.139 | 3 | 211.20 | |
| 3 | 211.20 | |||
| 3 | 211.20 | |||
| 29/10/2025 | 20:59:06.826 | 5 | 212.45 | |
| 2 | 212.45 | |||
| 3 | 212.45 | |||
| 5 | 212.45 | |||
| 29/10/2025 | 20:57:53.682 | 1 | 212.45 | |
| 1 | 212.45 | |||
| 1 | 212.45 | |||
| 29/10/2025 | 20:57:44.950 | 200 | 211.15 | |
| 100 | 211.15 | |||
| 200 | 211.15 | |||
| 100 | 211.15 | |||
| 29/10/2025 | 20:57:41.230 | 2 | 212.45 | |
| 1 | 212.45 | |||
| 1 | 212.45 | |||
| 2 | 212.45 | |||
| 29/10/2025 | 20:56:43.050 | 100 | 211.15 | |
| 30 | 211.15 | |||
| 3 | 211.15 | |||
| 67 | 211.15 | |||
| 100 | 211.15 | |||
| 29/10/2025 | 20:56:27.851 | 53 | 211.35 | |
| 30 | 211.35 | |||
| 53 | 211.35 | |||
| 23 | 211.35 | |||
| 29/10/2025 | 20:56:22.954 | 6 | 211.35 | |
| 6 | 211.35 | |||
| 6 | 211.35 | |||
| 29/10/2025 | 20:54:40.035 | 6 | 211.25 | |
| 3 | 211.25 | |||
| 3 | 211.25 | |||
| 6 | 211.25 | |||
| 29/10/2025 | 20:53:54.069 | 3 | 212.55 | |
| 3 | 212.55 | |||
| 3 | 212.55 | |||
| 29/10/2025 | 20:53:08.359 | 4 | 212.70 | |
| 4 | 212.70 | |||
| 4 | 212.70 | |||
| 29/10/2025 | 20:53:05.777 | 3 | 211.35 | |
| 3 | 211.35 | |||
| 3 | 211.35 | |||
| 29/10/2025 | 20:52:40.228 | 4 | 212.70 | |
| 4 | 212.70 | |||
| 4 | 212.70 | |||
| 29/10/2025 | 20:51:20.181 | 12 | 211.25 | |
| 12 | 211.25 | |||
| 12 | 211.25 | |||
| 29/10/2025 | 20:48:36.537 | 4 | 211.25 | |
| 4 | 211.25 | |||
| 4 | 211.25 | |||
| 29/10/2025 | 20:48:36.237 | 1 | 212.70 | |
| 1 | 212.70 | |||
| 1 | 212.70 | |||
| 29/10/2025 | 20:48:12.085 | 10 | 212.70 | |
| 10 | 212.70 | |||
| 10 | 212.70 | |||
| 29/10/2025 | 20:47:40.417 | 10 | 211.40 | |
| 10 | 211.40 | |||
| 10 | 211.40 | |||
| 29/10/2025 | 20:47:36.424 | 47 | 212.70 | |
| 47 | 212.70 | |||
| 47 | 212.70 | |||
| 29/10/2025 | 20:44:16.321 | 14 | 212.70 | |
| 14 | 212.70 | |||
| 10 | 212.70 | |||
| 4 | 212.70 | |||
| 29/10/2025 | 20:43:09.461 | 1 | 212.70 | |
| 1 | 212.70 | |||
| 1 | 212.70 | |||
| 29/10/2025 | 20:42:39.077 | 1 | 212.70 | |
| 1 | 212.70 | |||
| 1 | 212.70 | |||
| 29/10/2025 | 20:41:29.419 | 10 | 211.30 | |
| 10 | 211.30 | |||
| 10 | 211.30 | |||
| 29/10/2025 | 20:40:09.287 | 1 | 212.70 | |
| 1 | 212.70 | |||
| 1 | 212.70 | |||
| 29/10/2025 | 20:40:06.363 | 1 | 211.15 | |
| 1 | 211.15 | |||
| 1 | 211.15 | |||
| 29/10/2025 | 20:39:25.318 | 2 | 212.70 | |
| 2 | 212.70 | |||
| 2 | 212.70 | |||
| 29/10/2025 | 20:38:35.108 | 1 | 211.15 | |
| 1 | 211.15 | |||
| 1 | 211.15 | |||
| 29/10/2025 | 20:36:43.541 | 2 | 211.15 | |
| 2 | 211.15 | |||
| 2 | 211.15 | |||
| 29/10/2025 | 20:35:53.353 | 10 | 212.70 | |
| 10 | 212.70 | |||
| 10 | 212.70 | |||
| 29/10/2025 | 20:35:03.533 | 10 | 212.75 | |
| 10 | 212.75 | |||
| 10 | 212.75 | |||
| 29/10/2025 | 20:34:55.988 | 2 | 212.75 | |
| 2 | 212.75 | |||
| 2 | 212.75 | |||
| 29/10/2025 | 20:33:49.075 | 1 | 212.75 | |
| 1 | 212.75 | |||
| 1 | 212.75 | |||
| 29/10/2025 | 20:33:32.472 | 2 | 212.75 | |
| 2 | 212.75 | |||
| 2 | 212.75 | |||
| 29/10/2025 | 20:33:23.757 | 47 | 212.75 | |
| 10 | 212.75 | |||
| 37 | 212.75 | |||
| 47 | 212.75 | |||
| 29/10/2025 | 20:32:18.210 | 10 | 211.00 | |
| 10 | 211.00 | |||
| 10 | 211.00 | |||
| 29/10/2025 | 20:30:38.912 | 4 | 212.75 | |
| 4 | 212.75 | |||
| 4 | 212.75 | |||
| 29/10/2025 | 20:29:52.521 | 1 | 212.75 | |
| 1 | 212.75 | |||
| 1 | 212.75 | |||
| 29/10/2025 | 20:29:16.196 | 52 | 211.00 | |
| 52 | 211.00 | |||
| 32 | 211.00 | |||
| 20 | 211.00 | |||
| 29/10/2025 | 20:28:50.740 | 1 | 212.75 | |
| 1 | 212.75 | |||
| 1 | 212.75 | |||
| 29/10/2025 | 20:28:42.180 | 1 | 211.00 | |
| 1 | 211.00 | |||
| 1 | 211.00 | |||
| 29/10/2025 | 20:28:01.128 | 3 | 212.75 | |
| 3 | 212.75 | |||
| 3 | 212.75 | |||
| 29/10/2025 | 20:27:23.900 | 1 | 212.75 | |
| 1 | 212.75 | |||
| 1 | 212.75 | |||
| 29/10/2025 | 20:26:48.271 | 1 | 211.05 | |
| 1 | 211.05 | |||
| 1 | 211.05 | |||
| 29/10/2025 | 20:26:06.723 | 109 | 212.20 | |
| 109 | 212.20 | |||
| 109 | 212.20 | |||
| 29/10/2025 | 20:25:58.236 | 100 | 212.15 | |
| 100 | 212.15 | |||
| 100 | 212.15 | |||
| 29/10/2025 | 20:25:03.273 | 1 | 212.75 | |
| 1 | 212.75 | |||
| 1 | 212.75 | |||
| 29/10/2025 | 20:24:27.103 | 100 | 213.00 | |
| 19 | 213.00 | |||
| 81 | 213.00 | |||
| 100 | 213.00 | |||
| 29/10/2025 | 20:23:13.924 | 1 | 213.00 | |
| 1 | 213.00 | |||
| 1 | 213.00 | |||
| 29/10/2025 | 20:23:08.690 | 1 | 211.05 | |
| 1 | 211.05 | |||
| 1 | 211.05 | |||
| 29/10/2025 | 20:23:00.930 | 50 | 211.80 | |
| 30 | 211.80 | |||
| 20 | 211.80 | |||
| 50 | 211.80 | |||
| 29/10/2025 | 20:22:57.694 | 50 | 211.75 | |
| 50 | 211.75 | |||
| 50 | 211.75 | |||
| 29/10/2025 | 20:22:12.256 | 50 | 211.75 | |
| 50 | 211.75 | |||
| 50 | 211.75 | |||
| 29/10/2025 | 20:21:08.655 | 100 | 211.00 | |
| 100 | 211.00 | |||
| 100 | 211.00 | |||
| 29/10/2025 | 20:18:11.649 | 10 | 210.65 | |
| 10 | 210.65 | |||
| 10 | 210.65 | |||
| 29/10/2025 | 20:16:06.087 | 3 | 210.05 | |
| 3 | 210.05 | |||
| 3 | 210.05 | |||
| 29/10/2025 | 20:15:36.802 | 1 | 210.90 | |
| 1 | 210.90 | |||
| 1 | 210.90 | |||
| 29/10/2025 | 20:15:34.864 | 15 | 210.05 | |
| 15 | 210.05 | |||
| 15 | 210.05 | |||
| 29/10/2025 | 20:14:32.462 | 44 | 210.90 | |
| 44 | 210.90 | |||
| 44 | 210.90 | |||
| 29/10/2025 | 20:13:35.610 | 3 | 210.05 | |
| 3 | 210.05 | |||
| 3 | 210.05 | |||
| 29/10/2025 | 20:11:10.063 | 2 | 210.05 | |
| 2 | 210.05 | |||
| 2 | 210.05 | |||
| 29/10/2025 | 20:11:08.249 | 1 | 210.90 | |
| 1 | 210.90 | |||
| 1 | 210.90 | |||
| 29/10/2025 | 20:10:05.771 | 45 | 210.90 | |
| 45 | 210.90 | |||
| 45 | 210.90 | |||
| 29/10/2025 | 20:08:02.264 | 2 | 210.05 | |
| 2 | 210.05 | |||
| 2 | 210.05 | |||
| 29/10/2025 | 20:02:41.834 | 6 | 210.05 | |
| 6 | 210.05 | |||
| 6 | 210.05 | |||
| 29/10/2025 | 20:01:40.445 | 100 | 211.00 | |
| 100 | 211.00 | |||
| 100 | 211.00 | |||
| 29/10/2025 | 20:00:57.194 | 1 | 211.00 | |
| 1 | 211.00 | |||
| 1 | 211.00 | |||
| 29/10/2025 | 19:59:38.373 | 80 | 211.00 | |
| 80 | 211.00 | |||
| 80 | 211.00 | |||
| 29/10/2025 | 19:59:19.418 | 100 | 211.00 | |
| 100 | 211.00 | |||
| 100 | 211.00 | |||
| 29/10/2025 | 19:59:09.541 | 1 | 211.00 | |
| 1 | 211.00 | |||
| 1 | 211.00 | |||
| 29/10/2025 | 19:57:33.638 | 1 | 209.60 | |
| 1 | 209.60 | |||
| 1 | 209.60 | |||
| 29/10/2025 | 19:56:58.302 | 5 | 211.00 | |
| 5 | 211.00 | |||
| 5 | 211.00 | |||
| 29/10/2025 | 19:54:55.993 | 1 | 209.60 | |
| 1 | 209.60 | |||
| 1 | 209.60 | |||
| 29/10/2025 | 19:54:15.523 | 100 | 210.40 | |
| 100 | 210.40 | |||
| 100 | 210.40 | |||
| 29/10/2025 | 19:53:57.836 | 1 | 210.40 | |
| 1 | 210.40 | |||
| 1 | 210.40 | |||
| 29/10/2025 | 19:52:43.590 | 8 | 209.60 | |
| 8 | 209.60 | |||
| 8 | 209.60 | |||
| 29/10/2025 | 19:52:43.290 | 50 | 210.40 | |
| 50 | 210.40 | |||
| 50 | 210.40 | |||
| 29/10/2025 | 19:52:34.039 | 5 | 209.60 | |
| 5 | 209.60 | |||
| 5 | 209.60 | |||
| 29/10/2025 | 19:51:54.323 | 5 | 210.40 | |
| 5 | 210.40 | |||
| 5 | 210.40 | |||
| 29/10/2025 | 19:49:29.580 | 20 | 210.40 | |
| 20 | 210.40 | |||
| 20 | 210.40 | |||
| 29/10/2025 | 19:48:52.855 | 1 | 209.60 | |
| 1 | 209.60 | |||
| 1 | 209.60 | |||
| 29/10/2025 | 19:48:23.134 | 20 | 209.60 | |
| 20 | 209.60 | |||
| 20 | 209.60 | |||
| 29/10/2025 | 19:48:22.934 | 15 | 210.40 | |
| 15 | 210.40 | |||
| 15 | 210.40 | |||
| 29/10/2025 | 19:48:06.065 | 2 | 210.40 | |
| 2 | 210.40 | |||
| 2 | 210.40 | |||
| 29/10/2025 | 19:45:23.030 | 5 | 210.40 | |
| 5 | 210.40 | |||
| 5 | 210.40 | |||
| 29/10/2025 | 19:44:26.993 | 6 | 210.40 | |
| 6 | 210.40 | |||
| 6 | 210.40 | |||
| 29/10/2025 | 19:44:14.005 | 60 | 209.60 | |
| 60 | 209.60 | |||
| 60 | 209.60 | |||
| 29/10/2025 | 19:41:10.248 | 100 | 209.60 | |
| 100 | 209.60 | |||
| 100 | 209.60 | |||
| 29/10/2025 | 19:41:04.300 | 100 | 209.60 | |
| 10 | 209.60 | |||
| 100 | 209.60 | |||
| 90 | 209.60 | |||
| 29/10/2025 | 19:34:56.302 | 25 | 210.90 | |
| 25 | 210.90 | |||
| 25 | 210.90 | |||
| 29/10/2025 | 19:33:53.429 | 13 | 210.70 | |
| 13 | 210.70 | |||
| 11 | 210.70 | |||
| 2 | 210.70 | |||
| 29/10/2025 | 19:31:37.919 | 238 | 209.80 | |
| 238 | 209.80 | |||
| 150 | 209.80 | |||
| 88 | 209.80 | |||
| 29/10/2025 | 19:31:01.805 | 100 | 209.85 | |
| 100 | 209.85 | |||
| 100 | 209.85 | |||
| 29/10/2025 | 19:30:21.649 | 100 | 210.00 | |
| 100 | 210.00 | |||
| 100 | 210.00 | |||
| 29/10/2025 | 19:29:03.823 | 1 | 210.00 | |
| 1 | 210.00 | |||
| 1 | 210.00 | |||
| 29/10/2025 | 19:25:55.132 | 1 | 210.00 | |
| 1 | 210.00 | |||
| 1 | 210.00 | |||
| 29/10/2025 | 19:25:29.681 | 4 | 209.60 | |
| 4 | 209.60 | |||
| 4 | 209.60 | |||
| 29/10/2025 | 19:25:06.036 | 3 | 209.60 | |
| 3 | 209.60 | |||
| 3 | 209.60 | |||
| 29/10/2025 | 19:24:48.233 | 1 | 210.00 | |
| 1 | 210.00 | |||
| 1 | 210.00 | |||
| 29/10/2025 | 19:24:18.887 | 5 | 210.00 | |
| 5 | 210.00 | |||
| 5 | 210.00 | |||
| 29/10/2025 | 19:22:49.027 | 1 | 210.00 | |
| 1 | 210.00 | |||
| 1 | 210.00 | |||
| 29/10/2025 | 19:21:04.860 | 100 | 210.00 | |
| 100 | 210.00 | |||
| 100 | 210.00 | |||
| 29/10/2025 | 19:20:59.287 | 10 | 210.00 | |
| 10 | 210.00 | |||
| 10 | 210.00 | |||
| 29/10/2025 | 19:20:21.965 | 100 | 210.00 | |
| 19 | 210.00 | |||
| 81 | 210.00 | |||
| 100 | 210.00 | |||
| 29/10/2025 | 19:17:28.159 | 4 | 209.15 | |
| 4 | 209.15 | |||
| 4 | 209.15 | |||
| 29/10/2025 | 19:16:57.555 | 24 | 210.00 | |
| 20 | 210.00 | |||
| 4 | 210.00 | |||
| 24 | 210.00 | |||
| 29/10/2025 | 19:16:22.308 | 1 | 210.00 | |
| 1 | 210.00 | |||
| 1 | 210.00 | |||
| 29/10/2025 | 19:16:11.155 | 1 | 210.00 | |
| 1 | 210.00 | |||
| 1 | 210.00 | |||
| 29/10/2025 | 19:12:45.314 | 69 | 209.05 | |
| 69 | 209.05 | |||
| 69 | 209.05 | |||
| 29/10/2025 | 19:12:02.713 | 69 | 208.25 | |
| 69 | 208.25 | |||
| 69 | 208.25 | |||
| 29/10/2025 | 19:11:52.317 | 5 | 208.25 | |
| 5 | 208.25 | |||
| 5 | 208.25 | |||
| 29/10/2025 | 19:11:47.687 | 30 | 208.25 | |
| 10 | 208.25 | |||
| 30 | 208.25 | |||
| 20 | 208.25 | |||
| 29/10/2025 | 19:11:47.618 | 48 | 210.00 | |
| 48 | 210.00 | |||
| 25 | 210.00 | |||
| 23 | 210.00 | |||
| 29/10/2025 | 19:07:54.376 | 4 | 209.05 | |
| 4 | 209.05 | |||
| 4 | 209.05 | |||
| 29/10/2025 | 19:07:27.507 | 2 | 210.00 | |
| 2 | 210.00 | |||
| 2 | 210.00 | |||
| 29/10/2025 | 19:06:42.056 | 9 | 209.75 | |
| 9 | 209.75 | |||
| 9 | 209.75 | |||
| 29/10/2025 | 19:06:36.522 | 1 | 210.00 | |
| 1 | 210.00 | |||
| 1 | 210.00 | |||
| 29/10/2025 | 19:06:05.746 | 19 | 210.00 | |
| 19 | 210.00 | |||
| 19 | 210.00 | |||
| 29/10/2025 | 19:03:36.508 | 3 | 209.05 | |
| 3 | 209.05 | |||
| 3 | 209.05 | |||
| 29/10/2025 | 19:03:28.358 | 1 | 209.80 | |
| 1 | 209.80 | |||
| 1 | 209.80 | |||
| 29/10/2025 | 19:02:19.488 | 12 | 209.80 | |
| 12 | 209.80 | |||
| 12 | 209.80 | |||
| 29/10/2025 | 19:01:51.842 | 3 | 209.80 | |
| 3 | 209.80 | |||
| 3 | 209.80 | |||
| 29/10/2025 | 18:59:20.904 | 100 | 209.05 | |
| 100 | 209.05 | |||
| 100 | 209.05 | |||
| 29/10/2025 | 18:58:45.550 | 100 | 209.00 | |
| 100 | 209.00 | |||
| 100 | 209.00 | |||
| 29/10/2025 | 18:58:39.108 | 5 | 207.00 | |
| 5 | 207.00 | |||
| 5 | 207.00 | |||
| 29/10/2025 | 18:58:32.499 | 99 | 209.00 | |
| 30 | 209.00 | |||
| 69 | 209.00 | |||
| 99 | 209.00 | |||
| 29/10/2025 | 18:58:28.025 | 102 | 208.00 | |
| 100 | 208.00 | |||
| 101 | 208.00 | |||
| 2 | 208.00 | |||
| 1 | 208.00 | |||
| 29/10/2025 | 18:57:38.685 | 100 | 207.00 | |
| 100 | 207.00 | |||
| 100 | 207.00 | |||
| 29/10/2025 | 18:57:33.064 | 21 | 205.50 | |
| 21 | 205.50 | |||
| 21 | 205.50 | |||
| 29/10/2025 | 18:57:32.672 | 220 | 207.00 | |
| 4 | 207.00 | |||
| 25 | 207.00 | |||
| 40 | 207.00 | |||
| 25 | 207.00 | |||
| 22 | 207.00 | |||
| 54 | 207.00 | |||
| 40 | 207.00 | |||
| 10 | 207.00 | |||
| 220 | 207.00 | |||
| 29/10/2025 | 18:57:23.217 | 289 | 205.50 | |
| 8 | 205.50 | |||
| 3 | 205.50 | |||
| 3 | 205.50 | |||
| 10 | 205.50 | |||
| 86 | 205.50 | |||
| 1 | 205.50 | |||
| 19 | 205.50 | |||
| 150 | 205.50 | |||
| 18 | 205.50 | |||
| 20 | 205.50 | |||
| 6 | 205.50 | |||
| 100 | 205.50 | |||
| 138 | 205.50 | |||
| 16 | 205.50 | |||
| 29/10/2025 | 18:57:10.264 | 153 | 206.00 | |
| 26 | 206.00 | |||
| 2 | 206.00 | |||
| 20 | 206.00 | |||
| 20 | 206.00 | |||
| 48 | 206.00 | |||
| 100 | 206.00 | |||
| 21 | 206.00 | |||
| 64 | 206.00 | |||
| 3 | 206.00 | |||
| 2 | 206.00 | |||
| 29/10/2025 | 18:57:02.788 | 242 | 207.00 | |
| 80 | 207.00 | |||
| 10 | 207.00 | |||
| 35 | 207.00 | |||
| 24 | 207.00 | |||
| 100 | 207.00 | |||
| 49 | 207.00 | |||
| 35 | 207.00 | |||
| 50 | 207.00 | |||
| 99 | 207.00 | |||
| 2 | 207.00 | |||
| 29/10/2025 | 18:57:00.008 | 52 | 208.15 | |
| 52 | 208.15 | |||
| 50 | 208.15 | |||
| 2 | 208.15 | |||
| 29/10/2025 | 18:56:43.167 | 52 | 208.15 | |
| 44 | 208.15 | |||
| 52 | 208.15 | |||
| 8 | 208.15 | |||
| 29/10/2025 | 18:56:43.100 | 2 | 208.15 | |
| 2 | 208.15 | |||
| 2 | 208.15 | |||
| 29/10/2025 | 18:55:36.088 | 1 | 209.90 | |
| 1 | 209.90 | |||
| 1 | 209.90 | |||
| 29/10/2025 | 18:54:56.744 | 1 | 209.90 | |
| 1 | 209.90 | |||
| 1 | 209.90 | |||
| 29/10/2025 | 18:52:52.939 | 50 | 209.00 | |
| 50 | 209.00 | |||
| 50 | 209.00 | |||
| 29/10/2025 | 18:52:02.795 | 100 | 209.05 | |
| 100 | 209.05 | |||
| 50 | 209.05 | |||
| 50 | 209.05 | |||
| 29/10/2025 | 18:52:02.319 | 37 | 209.05 | |
| 15 | 209.05 | |||
| 12 | 209.05 | |||
| 25 | 209.05 | |||
| 20 | 209.05 | |||
| 2 | 209.05 | |||
| 29/10/2025 | 18:52:02.236 | 2 | 209.05 | |
| 2 | 209.05 | |||
| 2 | 209.05 | |||
| 29/10/2025 | 18:51:46.724 | 5 | 210.00 | |
| 5 | 210.00 | |||
| 5 | 210.00 | |||
| 29/10/2025 | 18:51:42.794 | 16 | 210.00 | |
| 16 | 210.00 | |||
| 16 | 210.00 | |||
| 29/10/2025 | 18:51:26.922 | 621 | 210.20 | |
| 2 | 210.20 | |||
| 1 | 210.20 | |||
| 118 | 210.20 | |||
| 500 | 210.20 | |||
| 1 | 210.20 | |||
| 20 | 210.20 | |||
| 550 | 210.20 | |||
| 50 | 210.20 | |||
| 29/10/2025 | 18:49:34.954 | 100 | 211.30 | |
| 100 | 211.30 | |||
| 100 | 211.30 | |||
| 29/10/2025 | 18:49:30.972 | 5 | 211.75 | |
| 5 | 211.75 | |||
| 5 | 211.75 | |||
| 29/10/2025 | 18:47:26.257 | 4 | 211.05 | |
| 4 | 211.05 | |||
| 4 | 211.05 | |||
| 29/10/2025 | 18:45:29.262 | 50 | 211.05 | |
| 50 | 211.05 | |||
| 50 | 211.05 | |||
| 29/10/2025 | 18:45:12.240 | 2 | 211.75 | |
| 2 | 211.75 | |||
| 2 | 211.75 | |||
| 29/10/2025 | 18:44:27.041 | 1 | 211.75 | |
| 1 | 211.75 | |||
| 1 | 211.75 | |||
| 29/10/2025 | 18:42:58.717 | 15 | 210.30 | |
| 15 | 210.30 | |||
| 15 | 210.30 | |||
| 29/10/2025 | 18:41:23.530 | 1 | 211.75 | |
| 1 | 211.75 | |||
| 1 | 211.75 | |||
| 29/10/2025 | 18:40:57.370 | 1 | 210.30 | |
| 1 | 210.30 | |||
| 1 | 210.30 | |||
| 29/10/2025 | 18:39:51.546 | 566 | 211.00 | |
| 181 | 211.00 | |||
| 385 | 211.00 | |||
| 566 | 211.00 | |||
| 29/10/2025 | 18:39:00.964 | 169 | 210.95 | |
| 69 | 210.95 | |||
| 100 | 210.95 | |||
| 169 | 210.95 | |||
| 29/10/2025 | 18:38:58.425 | 78 | 210.35 | |
| 78 | 210.35 | |||
| 78 | 210.35 | |||
| 29/10/2025 | 18:38:50.191 | 1 | 210.35 | |
| 1 | 210.35 | |||
| 1 | 210.35 | |||
| 29/10/2025 | 18:38:30.830 | 2 | 210.35 | |
| 2 | 210.35 | |||
| 2 | 210.35 | |||
| 29/10/2025 | 18:38:25.038 | 1 | 210.10 | |
| 1 | 210.10 | |||
| 1 | 210.10 | |||
| 29/10/2025 | 18:37:37.236 | 3 | 210.10 | |
| 3 | 210.10 | |||
| 3 | 210.10 | |||
| 29/10/2025 | 18:37:30.495 | 2 | 210.95 | |
| 2 | 210.95 | |||
| 2 | 210.95 | |||
| 29/10/2025 | 18:37:29.979 | 50 | 210.10 | |
| 50 | 210.10 | |||
| 15 | 210.10 | |||
| 35 | 210.10 | |||
| 29/10/2025 | 18:37:05.154 | 9 | 210.10 | |
| 9 | 210.10 | |||
| 9 | 210.10 | |||
| 29/10/2025 | 18:36:45.437 | 1 | 210.95 | |
| 1 | 210.95 | |||
| 1 | 210.95 | |||
| 29/10/2025 | 18:36:02.563 | 29 | 210.95 | |
| 29 | 210.95 | |||
| 29 | 210.95 | |||
| 29/10/2025 | 18:36:02.025 | 100 | 210.95 | |
| 100 | 210.95 | |||
| 100 | 210.95 | |||
| 29/10/2025 | 18:36:01.844 | 100 | 210.95 | |
| 100 | 210.95 | |||
| 100 | 210.95 | |||
| 29/10/2025 | 18:36:01.141 | 170 | 210.95 | |
| 170 | 210.95 | |||
| 100 | 210.95 | |||
| 70 | 210.95 | |||
| 29/10/2025 | 18:35:49.801 | 102 | 210.95 | |
| 1 | 210.95 | |||
| 1 | 210.95 | |||
| 100 | 210.95 | |||
| 1 | 210.95 | |||
| 101 | 210.95 | |||
| 29/10/2025 | 18:34:55.973 | 100 | 211.05 | |
| 100 | 211.05 | |||
| 100 | 211.05 | |||
| 29/10/2025 | 18:34:42.182 | 17 | 211.05 | |
| 17 | 211.05 | |||
| 17 | 211.05 | |||
| 29/10/2025 | 18:33:40.312 | 1 | 211.75 | |
| 1 | 211.75 | |||
| 1 | 211.75 | |||
| 29/10/2025 | 18:33:31.175 | 520 | 211.10 | |
| 520 | 211.10 | |||
| 500 | 211.10 | |||
| 20 | 211.10 | |||
| 29/10/2025 | 18:32:54.537 | 1 | 212.85 | |
| 1 | 212.85 | |||
| 1 | 212.85 | |||
| 29/10/2025 | 18:32:49.266 | 3 | 211.15 | |
| 3 | 211.15 | |||
| 3 | 211.15 | |||
| 29/10/2025 | 18:32:49.207 | 12 | 211.15 | |
| 12 | 211.15 | |||
| 12 | 211.15 | |||
| 29/10/2025 | 18:32:42.058 | 1 | 212.90 | |
| 1 | 212.90 | |||
| 1 | 212.90 | |||
| 29/10/2025 | 18:31:54.159 | 1 | 212.95 | |
| 1 | 212.95 | |||
| 1 | 212.95 | |||
| 29/10/2025 | 18:31:36.270 | 32 | 211.15 | |
| 32 | 211.15 | |||
| 32 | 211.15 | |||
| 29/10/2025 | 18:31:06.193 | 92 | 211.00 | |
| 92 | 211.00 | |||
| 92 | 211.00 | |||
| 29/10/2025 | 18:31:06.042 | 100 | 211.00 | |
| 100 | 211.00 | |||
| 100 | 211.00 | |||
| 29/10/2025 | 18:31:04.804 | 100 | 211.00 | |
| 100 | 211.00 | |||
| 100 | 211.00 | |||
| 29/10/2025 | 18:31:04.640 | 108 | 211.00 | |
| 108 | 211.00 | |||
| 100 | 211.00 | |||
| 8 | 211.00 | |||
| 29/10/2025 | 18:31:01.445 | 100 | 211.00 | |
| 100 | 211.00 | |||
| 100 | 211.00 | |||
| 29/10/2025 | 18:30:49.089 | 40 | 210.00 | |
| 2 | 210.00 | |||
| 19 | 210.00 | |||
| 19 | 210.00 | |||
| 40 | 210.00 | |||
| 29/10/2025 | 18:30:22.507 | 100 | 212.00 | |
| 100 | 212.00 | |||
| 100 | 212.00 | |||
| 29/10/2025 | 18:30:22.406 | 1 | 212.00 | |
| 1 | 212.00 | |||
| 1 | 212.00 | |||
| 29/10/2025 | 18:28:59.303 | 1 | 213.15 | |
| 1 | 213.15 | |||
| 1 | 213.15 | |||
| 29/10/2025 | 18:28:53.166 | 1 | 213.15 | |
| 1 | 213.15 | |||
| 1 | 213.15 | |||
| 29/10/2025 | 18:28:38.484 | 50 | 213.45 | |
| 15 | 213.45 | |||
| 35 | 213.45 | |||
| 50 | 213.45 | |||
| 29/10/2025 | 18:28:18.995 | 68 | 212.60 | |
| 68 | 212.60 | |||
| 68 | 212.60 | |||
| 29/10/2025 | 18:28:11.832 | 51 | 212.60 | |
| 51 | 212.60 | |||
| 51 | 212.60 | |||
| 29/10/2025 | 18:28:10.787 | 10 | 212.60 | |
| 10 | 212.60 | |||
| 10 | 212.60 | |||
| 29/10/2025 | 18:28:10.752 | 376 | 212.60 | |
| 5 | 212.60 | |||
| 7 | 212.60 | |||
| 84 | 212.60 | |||
| 5 | 212.60 | |||
| 371 | 212.60 | |||
| 66 | 212.60 | |||
| 114 | 212.60 | |||
| 100 | 212.60 | |||
| 29/10/2025 | 18:26:40.555 | 101 | 213.25 | |
| 100 | 213.25 | |||
| 101 | 213.25 | |||
| 1 | 213.25 | |||
| 29/10/2025 | 18:25:33.178 | 125 | 213.15 | |
| 25 | 213.15 | |||
| 125 | 213.15 | |||
| 100 | 213.15 | |||
| 29/10/2025 | 18:25:25.909 | 15 | 213.15 | |
| 15 | 213.15 | |||
| 15 | 213.15 | |||
| 29/10/2025 | 18:24:46.831 | 100 | 214.00 | |
| 100 | 214.00 | |||
| 100 | 214.00 | |||
| 29/10/2025 | 18:24:17.313 | 100 | 214.05 | |
| 100 | 214.05 | |||
| 100 | 214.05 | |||
| 29/10/2025 | 18:24:14.398 | 100 | 214.05 | |
| 100 | 214.05 | |||
| 100 | 214.05 | |||
| 29/10/2025 | 18:23:58.264 | 10 | 214.55 | |
| 10 | 214.55 | |||
| 10 | 214.55 | |||
| 29/10/2025 | 18:23:45.107 | 1 | 214.65 | |
| 1 | 214.65 | |||
| 1 | 214.65 | |||
| 29/10/2025 | 18:22:58.224 | 25 | 214.05 | |
| 25 | 214.05 | |||
| 25 | 214.05 | |||
| 29/10/2025 | 18:22:17.858 | 40 | 214.05 | |
| 40 | 214.05 | |||
| 40 | 214.05 | |||
| 29/10/2025 | 18:22:09.332 | 5 | 214.05 | |
| 5 | 214.05 | |||
| 5 | 214.05 | |||
| 29/10/2025 | 18:22:01.169 | 2 | 214.05 | |
| 2 | 214.05 | |||
| 2 | 214.05 | |||
| 29/10/2025 | 18:21:40.451 | 25 | 214.05 | |
| 1 | 214.05 | |||
| 24 | 214.05 | |||
| 25 | 214.05 | |||
| 29/10/2025 | 18:21:20.757 | 100 | 214.05 | |
| 100 | 214.05 | |||
| 100 | 214.05 | |||
| 29/10/2025 | 18:21:10.650 | 24 | 214.05 | |
| 24 | 214.05 | |||
| 24 | 214.05 | |||
| 29/10/2025 | 18:21:08.792 | 50 | 214.05 | |
| 50 | 214.05 | |||
| 50 | 214.05 | |||
| 29/10/2025 | 18:20:58.506 | 955 | 214.20 | |
| 937 | 214.20 | |||
| 455 | 214.20 | |||
| 18 | 214.20 | |||
| 500 | 214.20 | |||
| 29/10/2025 | 18:20:41.400 | 100 | 214.25 | |
| 100 | 214.25 | |||
| 100 | 214.25 | |||
| 29/10/2025 | 18:20:25.171 | 61 | 214.25 | |
| 61 | 214.25 | |||
| 61 | 214.25 | |||
| 29/10/2025 | 18:20:04.550 | 1 | 214.70 | |
| 1 | 214.70 | |||
| 1 | 214.70 | |||
| 29/10/2025 | 18:20:04.146 | 2 | 214.25 | |
| 2 | 214.25 | |||
| 2 | 214.25 | |||
| 29/10/2025 | 18:20:03.844 | 2 | 214.25 | |
| 2 | 214.25 | |||
| 2 | 214.25 | |||
| 29/10/2025 | 18:20:02.568 | 50 | 214.50 | |
| 50 | 214.50 | |||
| 50 | 214.50 | |||
| 29/10/2025 | 18:19:55.624 | 50 | 214.45 | |
| 50 | 214.45 | |||
| 50 | 214.45 | |||
| 29/10/2025 | 18:19:36.743 | 45 | 214.45 | |
| 45 | 214.45 | |||
| 45 | 214.45 | |||
| 29/10/2025 | 18:19:15.043 | 100 | 214.25 | |
| 100 | 214.25 | |||
| 100 | 214.25 | |||
| 29/10/2025 | 18:19:03.318 | 3 | 214.25 | |
| 1 | 214.25 | |||
| 2 | 214.25 | |||
| 3 | 214.25 | |||
| 29/10/2025 | 18:18:40.669 | 100 | 214.25 | |
| 100 | 214.25 | |||
| 100 | 214.25 | |||
| 29/10/2025 | 18:18:32.523 | 50 | 214.25 | |
| 50 | 214.25 | |||
| 50 | 214.25 | |||
| 29/10/2025 | 18:17:34.446 | 60 | 214.50 | |
| 60 | 214.50 | |||
| 60 | 214.50 | |||
| 29/10/2025 | 18:17:14.455 | 100 | 214.70 | |
| 100 | 214.70 | |||
| 100 | 214.70 | |||
| 29/10/2025 | 18:16:47.188 | 10 | 214.50 | |
| 10 | 214.50 | |||
| 10 | 214.50 | |||
| 29/10/2025 | 18:16:25.728 | 5 | 214.25 | |
| 5 | 214.25 | |||
| 5 | 214.25 | |||
| 29/10/2025 | 18:16:06.307 | 3 | 214.25 | |
| 3 | 214.25 | |||
| 3 | 214.25 | |||
| 29/10/2025 | 18:15:44.856 | 35 | 214.70 | |
| 35 | 214.70 | |||
| 35 | 214.70 | |||
| 29/10/2025 | 18:15:12.752 | 1 | 214.70 | |
| 1 | 214.70 | |||
| 1 | 214.70 | |||
| 29/10/2025 | 18:14:53.166 | 1 | 214.70 | |
| 1 | 214.70 | |||
| 1 | 214.70 | |||
| 29/10/2025 | 18:14:52.135 | 25 | 214.70 | |
| 25 | 214.70 | |||
| 25 | 214.70 | |||
| 29/10/2025 | 18:14:20.587 | 100 | 214.25 | |
| 100 | 214.25 | |||
| 100 | 214.25 | |||
| 29/10/2025 | 18:14:08.265 | 15 | 214.60 | |
| 15 | 214.60 | |||
| 15 | 214.60 | |||
| 29/10/2025 | 18:14:07.918 | 1 | 214.70 | |
| 1 | 214.70 | |||
| 1 | 214.70 | |||
| 29/10/2025 | 18:14:06.637 | 400 | 214.70 | |
| 400 | 214.70 | |||
| 398 | 214.70 | |||
| 2 | 214.70 | |||
| 29/10/2025 | 18:13:53.831 | 100 | 214.70 | |
| 100 | 214.70 | |||
| 100 | 214.70 | |||
| 29/10/2025 | 18:13:48.533 | 742 | 214.60 | |
| 25 | 214.60 | |||
| 50 | 214.60 | |||
| 379 | 214.60 | |||
| 363 | 214.60 | |||
| 5 | 214.60 | |||
| 12 | 214.60 | |||
| 600 | 214.60 | |||
| 50 | 214.60 | |||
| 29/10/2025 | 18:13:39.871 | 138 | 214.05 | |
| 27 | 214.05 | |||
| 100 | 214.05 | |||
| 1 | 214.05 | |||
| 1 | 214.05 | |||
| 137 | 214.05 | |||
| 10 | 214.05 | |||
| 29/10/2025 | 18:12:30.792 | 100 | 214.00 | |
| 100 | 214.00 | |||
| 100 | 214.00 | |||
| 29/10/2025 | 18:12:22.852 | 1 | 214.00 | |
| 1 | 214.00 | |||
| 1 | 214.00 | |||
| 29/10/2025 | 18:12:20.903 | 5 | 213.05 | |
| 5 | 213.05 | |||
| 5 | 213.05 | |||
| 29/10/2025 | 18:12:14.399 | 1 | 213.05 | |
| 1 | 213.05 | |||
| 1 | 213.05 | |||
| 29/10/2025 | 18:12:09.271 | 1 | 213.05 | |
| 1 | 213.05 | |||
| 1 | 213.05 | |||
| 29/10/2025 | 18:12:06.380 | 100 | 214.00 | |
| 25 | 214.00 | |||
| 60 | 214.00 | |||
| 15 | 214.00 | |||
| 100 | 214.00 | |||
| 29/10/2025 | 18:11:53.367 | 5 | 213.50 | |
| 5 | 213.50 | |||
| 5 | 213.50 | |||
| 29/10/2025 | 18:11:32.090 | 50 | 213.45 | |
| 45 | 213.45 | |||
| 5 | 213.45 | |||
| 50 | 213.45 | |||
| 29/10/2025 | 18:11:31.329 | 50 | 212.85 | |
| 50 | 212.85 | |||
| 50 | 212.85 | |||
| 29/10/2025 | 18:11:12.532 | 500 | 213.00 | |
| 500 | 213.00 | |||
| 500 | 213.00 | |||
| 29/10/2025 | 18:11:08.863 | 100 | 213.10 | |
| 100 | 213.10 | |||
| 100 | 213.10 | |||
| 29/10/2025 | 18:11:07.521 | 364 | 213.10 | |
| 100 | 213.10 | |||
| 3 | 213.10 | |||
| 364 | 213.10 | |||
| 100 | 213.10 | |||
| 6 | 213.10 | |||
| 3 | 213.10 | |||
| 20 | 213.10 | |||
| 2 | 213.10 | |||
| 6 | 213.10 | |||
| 3 | 213.10 | |||
| 40 | 213.10 | |||
| 5 | 213.10 | |||
| 51 | 213.10 | |||
| 25 | 213.10 | |||
| 29/10/2025 | 18:11:01.694 | 104 | 213.10 | |
| 4 | 213.10 | |||
| 50 | 213.10 | |||
| 5 | 213.10 | |||
| 25 | 213.10 | |||
| 24 | 213.10 | |||
| 100 | 213.10 | |||
| 29/10/2025 | 18:10:42.706 | 342 | 212.00 | |
| 342 | 212.00 | |||
| 9 | 212.00 | |||
| 20 | 212.00 | |||
| 2 | 212.00 | |||
| 50 | 212.00 | |||
| 20 | 212.00 | |||
| 2 | 212.00 | |||
| 15 | 212.00 | |||
| 100 | 212.00 | |||
| 4 | 212.00 | |||
| 100 | 212.00 | |||
| 10 | 212.00 | |||
| 10 | 212.00 | |||
| 29/10/2025 | 18:10:29.614 | 263 | 211.90 | |
| 1 | 211.90 | |||
| 40 | 211.90 | |||
| 250 | 211.90 | |||
| 100 | 211.90 | |||
| 15 | 211.90 | |||
| 32 | 211.90 | |||
| 1 | 211.90 | |||
| 12 | 211.90 | |||
| 50 | 211.90 | |||
| 25 | 211.90 | |||
| 29/10/2025 | 18:05:00.420 | 6 | 211.40 | |
| 6 | 211.40 | |||
| 6 | 211.40 | |||
| 29/10/2025 | 18:04:35.997 | 100 | 211.15 | |
| 15 | 211.15 | |||
| 85 | 211.15 | |||
| 100 | 211.15 | |||
| 29/10/2025 | 18:03:35.196 | 100 | 211.15 | |
| 100 | 211.15 | |||
| 100 | 211.15 | |||
| 29/10/2025 | 18:03:25.226 | 2 | 211.55 | |
| 2 | 211.55 | |||
| 2 | 211.55 | |||
| 29/10/2025 | 18:03:07.014 | 1 | 211.55 | |
| 1 | 211.55 | |||
| 1 | 211.55 | |||
| 29/10/2025 | 18:02:41.583 | 5 | 211.55 | |
| 5 | 211.55 | |||
| 5 | 211.55 | |||
| 29/10/2025 | 18:02:24.671 | 100 | 211.55 | |
| 40 | 211.55 | |||
| 60 | 211.55 | |||
| 100 | 211.55 | |||
| 29/10/2025 | 18:02:19.802 | 4 | 211.05 | |
| 2 | 211.05 | |||
| 2 | 211.05 | |||
| 2 | 211.05 | |||
| 2 | 211.05 | |||
| 29/10/2025 | 18:01:35.536 | 100 | 211.55 | |
| 100 | 211.55 | |||
| 100 | 211.55 | |||
| 29/10/2025 | 18:01:29.109 | 1 | 211.55 | |
| 1 | 211.55 | |||
| 1 | 211.55 |
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
-
Nvidia Corp.
Bid: 178.84 / Ask: 179.04
Turnover: 142 538 TEUR -
Mercedes-Benz Group AG
Bid: 56.82 / Ask: 57.24
Turnover: 86 963 TEUR -
adidas AG
Bid: 166.90 / Ask: 167.15
Turnover: 49 369 TEUR -
Rheinmetall AG
Bid: 1 729.50
Ask: 1 737.50
Turnover: 42 424 TEUR -
Advanced Micro Devices Inc.
Bid: 226.55 / Ask: 227.50
Turnover: 39 670 TEUR
Realtime Quotes
Last Update:
29/10/2025 @ 22:00:00
Last Update:
29/10/2025 @ 22:00:00