Airbus SE

262

241

175.70

Date Time Volume Order Volume Price
03/07/2025 13:21:23.706 14   175.70
      14 175.70
      14 175.70
03/07/2025 13:20:23.918 1   175.72
      1 175.72
      1 175.72
03/07/2025 13:17:05.041 40   175.50
      40 175.50
      40 175.50
03/07/2025 13:14:21.923 1   175.46
      1 175.46
      1 175.46
03/07/2025 13:13:34.814 1   175.48
      1 175.48
      1 175.48
03/07/2025 13:12:10.739 3   175.52
      3 175.52
      3 175.52
03/07/2025 13:06:35.514 38   175.32
      38 175.32
      38 175.32
03/07/2025 12:58:17.610 1   175.28
      1 175.28
      1 175.28
03/07/2025 12:57:59.213 30   175.28
      30 175.28
      30 175.28
03/07/2025 12:54:20.825 100   175.20
      100 175.20
      100 175.20
03/07/2025 12:54:03.524 1   175.22
      1 175.22
      1 175.22
03/07/2025 12:50:51.375 100   175.16
      100 175.16
      100 175.16
03/07/2025 12:50:09.958 6   175.10
      6 175.10
      6 175.10
03/07/2025 12:46:05.184 1   175.10
      1 175.10
      1 175.10
03/07/2025 12:35:13.484 15   174.96
      15 174.96
      15 174.96
03/07/2025 12:34:08.186 1   175.06
      1 175.06
      1 175.06
03/07/2025 12:32:36.552 1   175.12
      1 175.12
      1 175.12
03/07/2025 12:30:47.988 10   175.00
      10 175.00
      10 175.00
03/07/2025 12:29:13.421 16   175.02
      16 175.02
      16 175.02
03/07/2025 12:28:30.691 20   175.02
      20 175.02
      20 175.02
03/07/2025 12:27:29.759 12   175.00
      12 175.00
      12 175.00
03/07/2025 12:26:47.093 3   174.82
      3 174.82
      3 174.82
03/07/2025 12:26:23.048 2   174.86
      2 174.86
      2 174.86
03/07/2025 12:24:36.086 30   174.82
      30 174.82
      30 174.82
03/07/2025 12:23:38.637 35   174.80
      35 174.80
      35 174.80
03/07/2025 12:23:36.920 57   174.80
      57 174.80
      57 174.80
03/07/2025 12:23:16.972 6   174.72
      6 174.72
      6 174.72
03/07/2025 12:22:25.039 1   174.74
      1 174.74
      1 174.74
03/07/2025 12:21:07.200 23   174.70
      23 174.70
      23 174.70
03/07/2025 12:21:05.486 3   174.68
      3 174.68
      3 174.68
03/07/2025 12:19:57.918 6   174.76
      6 174.76
      6 174.76
03/07/2025 12:18:31.029 1   174.78
      1 174.78
      1 174.78
03/07/2025 12:18:15.814 228   174.80
      228 174.80
      228 174.80
03/07/2025 12:17:40.338 1   174.64
      1 174.64
      1 174.64
03/07/2025 12:16:49.061 14   174.70
      14 174.70
      14 174.70
03/07/2025 12:15:50.915 2   174.72
      2 174.72
      2 174.72
03/07/2025 12:08:54.070 100   175.00
      100 175.00
      100 175.00
03/07/2025 12:07:03.525 57   174.84
      57 174.84
      57 174.84
03/07/2025 12:06:21.724 72   174.80
      72 174.80
      72 174.80
03/07/2025 12:01:31.154 100   175.02
      100 175.02
      100 175.02
03/07/2025 11:58:43.982 10   174.62
      10 174.62
      10 174.62
03/07/2025 11:57:29.174 125   174.66
      125 174.66
      125 174.66
03/07/2025 11:54:35.263 25   174.54
      25 174.54
      25 174.54
03/07/2025 11:54:18.005 2   174.52
      2 174.52
      2 174.52
03/07/2025 11:53:59.382 1   174.50
      1 174.50
      1 174.50
03/07/2025 11:53:29.901 1   174.50
      1 174.50
      1 174.50
03/07/2025 11:53:26.563 1   174.46
      1 174.46
      1 174.46
03/07/2025 11:50:01.727 1   174.52
      1 174.52
      1 174.52
03/07/2025 11:47:49.823 3   174.46
      3 174.46
      3 174.46
03/07/2025 11:47:41.267 1   174.46
      1 174.46
      1 174.46
03/07/2025 11:43:08.052 100   174.38
      100 174.38
      100 174.38
03/07/2025 11:39:22.872 2   174.50
      2 174.50
      2 174.50
03/07/2025 11:38:56.186 50   174.54
      50 174.54
      50 174.54
03/07/2025 11:38:50.741 1   174.66
      1 174.66
      1 174.66
03/07/2025 11:38:05.230 10   174.64
      10 174.64
      10 174.64
03/07/2025 11:36:18.777 23   174.56
      23 174.56
      23 174.56
03/07/2025 11:35:10.936 5   174.50
      5 174.50
      5 174.50
03/07/2025 11:33:57.243 20   174.64
      20 174.64
      20 174.64
03/07/2025 11:33:56.565 50   174.74
      50 174.74
      50 174.74
03/07/2025 11:33:39.515 1   174.80
      1 174.80
      1 174.80
03/07/2025 11:32:24.371 20   174.72
      20 174.72
      20 174.72
03/07/2025 11:32:06.828 30   174.80
      30 174.80
      30 174.80
03/07/2025 11:30:01.683 2   175.00
      2 175.00
      2 175.00
03/07/2025 11:29:50.435 25   174.98
      25 174.98
      25 174.98
03/07/2025 11:28:57.490 25   175.00
      25 175.00
      25 175.00
03/07/2025 11:25:18.913 17   175.04
      17 175.04
      17 175.04
03/07/2025 11:25:01.858 2   175.10
      2 175.10
      2 175.10
03/07/2025 11:22:15.972 1   175.18
      1 175.18
      1 175.18
03/07/2025 11:21:04.771 1   175.10
      1 175.10
      1 175.10
03/07/2025 11:19:58.867 100   175.12
      100 175.12
      100 175.12
03/07/2025 11:19:29.873 2   175.14
      2 175.14
      2 175.14
03/07/2025 11:18:58.084 3   175.16
      3 175.16
      3 175.16
03/07/2025 11:18:15.519 1   175.16
      1 175.16
      1 175.16
03/07/2025 11:18:09.129 30   175.16
      30 175.16
      30 175.16
03/07/2025 11:16:28.132 200   175.08
      200 175.08
      200 175.08
03/07/2025 11:16:26.860 15   175.08
      15 175.08
      15 175.08
03/07/2025 11:13:44.973 55   175.02
      55 175.02
      55 175.02
03/07/2025 11:12:31.515 11   175.00
      11 175.00
      11 175.00
03/07/2025 11:07:08.590 10   174.96
      10 174.96
      10 174.96
03/07/2025 11:06:56.531 2   174.96
      2 174.96
      2 174.96
03/07/2025 11:01:36.281 1   174.98
      1 174.98
      1 174.98
03/07/2025 10:58:59.114 1   175.00
      1 175.00
      1 175.00
03/07/2025 10:58:42.425 10   175.10
      10 175.10
      10 175.10
03/07/2025 10:58:02.273 25   175.14
      25 175.14
      25 175.14
03/07/2025 10:57:21.151 30   175.12
      30 175.12
      30 175.12
03/07/2025 10:56:21.099 210   175.10
      210 175.10
      210 175.10
03/07/2025 10:55:49.969 250   175.04
      250 175.04
      250 175.04
03/07/2025 10:55:24.057 300   175.04
      300 175.04
      300 175.04
03/07/2025 10:53:01.798 2   175.26
      2 175.26
      2 175.26
03/07/2025 10:50:23.737 10   175.24
      10 175.24
      10 175.24
03/07/2025 10:49:58.888 14   175.26
      14 175.26
      14 175.26
03/07/2025 10:49:47.563 1   175.28
      1 175.28
      1 175.28
03/07/2025 10:49:16.041 14   175.28
      14 175.28
      14 175.28
03/07/2025 10:47:26.410 1   175.22
      1 175.22
      1 175.22
03/07/2025 10:46:20.102 2   175.20
      2 175.20
      2 175.20
03/07/2025 10:46:17.578 3   175.20
      3 175.20
      3 175.20
03/07/2025 10:45:39.234 1   175.18
      1 175.18
      1 175.18
03/07/2025 10:34:30.545 40   175.22
      40 175.22
      40 175.22
03/07/2025 10:33:31.324 50   175.26
      50 175.26
      50 175.26
03/07/2025 10:32:12.964 2   175.34
      2 175.34
      2 175.34
03/07/2025 10:31:46.496 1   175.38
      1 175.38
      1 175.38
03/07/2025 10:31:08.670 10   175.42
      10 175.42
      10 175.42
03/07/2025 10:30:48.434 250   175.42
      250 175.42
      250 175.42
03/07/2025 10:29:12.912 85   175.44
      85 175.44
      85 175.44
03/07/2025 10:29:06.821 15   175.42
      15 175.42
      15 175.42
03/07/2025 10:28:04.701 6   175.42
      6 175.42
      6 175.42
03/07/2025 10:27:57.648 2   175.44
      2 175.44
      2 175.44
03/07/2025 10:27:46.126 1   175.44
      1 175.44
      1 175.44
03/07/2025 10:26:28.805 2   175.52
      2 175.52
      2 175.52
03/07/2025 10:22:53.826 5   175.36
      5 175.36
      5 175.36
03/07/2025 10:22:23.822 10   175.34
      10 175.34
      10 175.34
03/07/2025 10:20:23.239 3   175.26
      3 175.26
      3 175.26
03/07/2025 10:18:11.652 6   175.20
      6 175.20
      6 175.20
03/07/2025 10:18:01.194 3   175.22
      3 175.22
      3 175.22
03/07/2025 10:17:29.061 1   175.22
      1 175.22
      1 175.22
03/07/2025 10:15:25.067 55   175.22
      55 175.22
      55 175.22
03/07/2025 10:14:49.444 60   175.22
      60 175.22
      60 175.22
03/07/2025 10:11:10.436 26   175.28
      26 175.28
      26 175.28
03/07/2025 10:10:37.587 57   175.42
      57 175.42
      57 175.42
03/07/2025 10:09:50.627 20   175.38
      20 175.38
      20 175.38
03/07/2025 10:08:07.085 21   175.24
      21 175.24
      21 175.24
03/07/2025 10:07:25.264 25   175.22
      25 175.22
      25 175.22
03/07/2025 10:06:43.664 20   175.16
      20 175.16
      20 175.16
03/07/2025 10:05:59.807 1   175.18
      1 175.18
      1 175.18
03/07/2025 10:04:55.831 30   175.08
      30 175.08
      30 175.08
03/07/2025 10:03:47.682 8   175.16
      8 175.16
      8 175.16
03/07/2025 10:02:26.911 7   175.08
      7 175.08
      7 175.08
03/07/2025 10:00:26.931 100   175.20
      100 175.20
      100 175.20
03/07/2025 10:00:26.792 200   175.20
      200 175.20
      200 175.20
03/07/2025 10:00:24.614 200   175.20
      200 175.20
      200 175.20
03/07/2025 10:00:21.885 200   175.20
      200 175.20
      200 175.20
03/07/2025 09:59:48.502 30   175.14
      30 175.14
      30 175.14
03/07/2025 09:58:55.845 21   175.06
      21 175.06
      21 175.06
03/07/2025 09:57:29.532 62   175.08
      62 175.08
      62 175.08
03/07/2025 09:56:10.531 10   174.98
      10 174.98
      10 174.98
03/07/2025 09:55:26.279 25   175.00
      20 175.00
      5 175.00
      25 175.00
03/07/2025 09:54:24.869 5   175.16
      5 175.16
      5 175.16
03/07/2025 09:53:35.237 1   175.10
      1 175.10
      1 175.10
03/07/2025 09:53:15.176 1   175.06
      1 175.06
      1 175.06
03/07/2025 09:51:40.855 100   175.10
      100 175.10
      100 175.10
03/07/2025 09:50:02.407 2   175.12
      2 175.12
      2 175.12
03/07/2025 09:50:01.955 3   175.12
      3 175.12
      3 175.12
03/07/2025 09:45:30.438 4   175.56
      4 175.56
      4 175.56
03/07/2025 09:44:55.074 68   175.70
      68 175.70
      68 175.70
03/07/2025 09:44:01.882 25   175.66
      25 175.66
      25 175.66
03/07/2025 09:43:47.825 53   175.72
      53 175.72
      53 175.72
03/07/2025 09:38:37.052 7   175.52
      7 175.52
      7 175.52
03/07/2025 09:37:13.620 30   175.52
      30 175.52
      30 175.52
03/07/2025 09:36:32.471 10   175.52
      10 175.52
      10 175.52
03/07/2025 09:36:11.663 15   175.58
      15 175.58
      15 175.58
03/07/2025 09:32:12.881 5   175.48
      5 175.48
      5 175.48
03/07/2025 09:31:42.555 6   175.48
      6 175.48
      6 175.48
03/07/2025 09:29:58.379 5   175.32
      5 175.32
      5 175.32
03/07/2025 09:29:36.880 2   175.34
      2 175.34
      2 175.34
03/07/2025 09:28:31.560 1   175.38
      1 175.38
      1 175.38
03/07/2025 09:27:34.124 5   175.20
      5 175.20
      5 175.20
03/07/2025 09:25:56.233 100   175.48
      100 175.48
      100 175.48
03/07/2025 09:25:05.652 30   175.46
      30 175.46
      30 175.46
03/07/2025 09:24:26.210 3   175.42
      3 175.42
      3 175.42
03/07/2025 09:23:37.913 2   175.46
      2 175.46
      2 175.46
03/07/2025 09:22:34.531 1   175.48
      1 175.48
      1 175.48
03/07/2025 09:20:41.434 1   175.48
      1 175.48
      1 175.48
03/07/2025 09:20:26.043 10   175.56
      10 175.56
      10 175.56
03/07/2025 09:19:02.337 27   175.76
      27 175.76
      27 175.76
03/07/2025 09:18:37.774 1   175.72
      1 175.72
      1 175.72
03/07/2025 09:18:27.952 3   175.66
      3 175.66
      3 175.66
03/07/2025 09:18:03.405 1   175.72
      1 175.72
      1 175.72
03/07/2025 09:17:34.334 4   175.74
      4 175.74
      4 175.74
03/07/2025 09:15:42.847 1   175.86
      1 175.86
      1 175.86
03/07/2025 09:15:39.245 25   175.84
      25 175.84
      25 175.84
03/07/2025 09:15:21.533 1   175.84
      1 175.84
      1 175.84
03/07/2025 09:15:17.676 85   175.90
      85 175.90
      85 175.90
03/07/2025 09:15:17.639 3   175.92
      3 175.92
      3 175.92
03/07/2025 09:14:49.918 200   175.90
      200 175.90
      200 175.90
03/07/2025 09:14:18.244 3   175.84
      3 175.84
      3 175.84
03/07/2025 09:12:45.283 25   175.54
      25 175.54
      25 175.54
03/07/2025 09:12:19.822 15   175.50
      15 175.50
      15 175.50
03/07/2025 09:08:43.796 10   175.34
      10 175.34
      10 175.34
03/07/2025 09:07:22.619 2   175.54
      2 175.54
      2 175.54
03/07/2025 09:06:16.976 100   175.60
      100 175.60
      100 175.60
03/07/2025 09:06:15.541 50   175.60
      50 175.60
      50 175.60
03/07/2025 09:06:08.448 20   175.62
      20 175.62
      20 175.62
03/07/2025 09:06:00.914 111   175.74
      111 175.74
      111 175.74
03/07/2025 09:05:57.571 70   175.76
      70 175.76
      70 175.76
03/07/2025 09:05:53.434 20   175.98
      20 175.98
      20 175.98
03/07/2025 09:05:16.417 80   175.98
      80 175.98
      80 175.98
03/07/2025 09:05:11.441 58   176.00
      58 176.00
      58 176.00
03/07/2025 09:04:59.218 1   176.18
      1 176.18
      1 176.18
03/07/2025 09:03:03.478 1   176.16
      1 176.16
      1 176.16
03/07/2025 09:02:48.688 10   176.12
      10 176.12
      10 176.12
03/07/2025 09:02:35.928 3   176.10
      3 176.10
      3 176.10
03/07/2025 09:02:16.014 1   176.16
      1 176.16
      1 176.16
03/07/2025 09:02:01.404 10   176.34
      10 176.34
      10 176.34
03/07/2025 09:01:33.034 7   176.12
      7 176.12
      7 176.12
03/07/2025 09:01:01.536 25   175.82
      25 175.82
      25 175.82
03/07/2025 09:00:45.444 85   175.82
      85 175.82
      85 175.82
03/07/2025 09:00:30.411 1   175.80
      1 175.80
      1 175.80
03/07/2025 08:56:24.066 1   176.38
      1 176.38
      1 176.38
03/07/2025 08:53:41.696 1   175.80
      1 175.80
      1 175.80
03/07/2025 08:52:40.079 20   176.38
      20 176.38
      20 176.38
03/07/2025 08:52:17.588 60   176.38
      60 176.38
      60 176.38
03/07/2025 08:50:59.224 40   176.38
      20 176.38
      40 176.38
      20 176.38
03/07/2025 08:50:48.919 30   176.38
      20 176.38
      30 176.38
      10 176.38
03/07/2025 08:49:20.283 5   176.38
      5 176.38
      5 176.38
03/07/2025 08:45:30.984 9   176.38
      9 176.38
      9 176.38
03/07/2025 08:42:56.400 60   175.76
      60 175.76
      20 175.76
      20 175.76
      20 175.76
03/07/2025 08:41:42.739 15   176.44
      15 176.44
      15 176.44
03/07/2025 08:40:45.792 20   176.40
      6 176.40
      14 176.40
      20 176.40
03/07/2025 08:40:36.909 1   176.40
      1 176.40
      1 176.40
03/07/2025 08:39:02.773 1   175.76
      1 175.76
      1 175.76
03/07/2025 08:38:24.492 3   175.76
      3 175.76
      3 175.76
03/07/2025 08:37:34.679 1   176.36
      1 176.36
      1 176.36
03/07/2025 08:36:00.836 10   176.36
      10 176.36
      10 176.36
03/07/2025 08:35:39.782 1   176.36
      1 176.36
      1 176.36
03/07/2025 08:35:22.017 19   176.00
      19 176.00
      19 176.00
03/07/2025 08:30:36.631 1   176.22
      1 176.22
      1 176.22
03/07/2025 08:28:53.272 6   176.26
      6 176.26
      6 176.26
03/07/2025 08:21:29.855 40   175.76
      40 175.76
      26 175.76
      14 175.76
03/07/2025 08:18:34.797 4   175.76
      4 175.76
      4 175.76
03/07/2025 08:17:19.185 1   176.10
      1 176.10
      1 176.10
03/07/2025 08:11:26.164 3   175.62
      3 175.62
      3 175.62
03/07/2025 08:09:30.285 1   176.12
      1 176.12
      1 176.12
03/07/2025 08:09:18.196 12   176.16
      2 176.16
      10 176.16
      12 176.16
03/07/2025 08:06:38.070 3   176.10
      3 176.10
      3 176.10
03/07/2025 08:06:26.472 3   175.62
      3 175.62
      3 175.62
03/07/2025 08:06:04.518 51   175.70
      51 175.70
      32 175.70
      19 175.70
03/07/2025 08:05:44.878 1   176.02
      1 176.02
      1 176.02
03/07/2025 08:03:06.232 2   176.06
      2 176.06
      2 176.06
03/07/2025 08:02:31.891 2   176.12
      2 176.12
      2 176.12
03/07/2025 08:00:57.503 1   175.62
      1 175.62
      1 175.62
03/07/2025 08:00:39.979 15   176.16
      15 176.16
      15 176.16
03/07/2025 08:00:21.531 13   175.62
      10 175.62
      3 175.62
      13 175.62
03/07/2025 08:00:19.025 46   176.18
      26 176.18
      46 176.18
      20 176.18
03/07/2025 08:00:18.504 2   176.18
      2 176.18
      2 176.18
03/07/2025 07:59:30.316 15   176.18
      15 176.18
      5 176.18
      10 176.18
03/07/2025 07:52:47.436 30   175.70
      30 175.70
      10 175.70
      20 175.70
03/07/2025 07:49:18.049 75   176.16
      75 176.16
      10 176.16
      50 176.16
      15 176.16
03/07/2025 07:39:25.631 5   176.16
      5 176.16
      5 176.16
03/07/2025 07:39:07.276 47   175.62
      3 175.62
      34 175.62
      10 175.62
      47 175.62
03/07/2025 07:33:14.219 7   176.12
      7 176.12
      7 176.12
03/07/2025 07:30:09.337 60   176.16
      51 176.16
      1 176.16
      9 176.16
      3 176.16
      56 176.16
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)