Airbus SE
- Information
- Last
- Buy
- Sell
671
446
158.10
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 12/05/2025 | 11:01:29.085 | 20 | 158.10 | |
| 20 | 158.10 | |||
| 20 | 158.10 | |||
| 12/05/2025 | 11:00:52.418 | 35 | 158.00 | |
| 35 | 158.00 | |||
| 35 | 158.00 | |||
| 12/05/2025 | 11:00:49.229 | 1 | 158.02 | |
| 1 | 158.02 | |||
| 1 | 158.02 | |||
| 12/05/2025 | 11:00:24.159 | 4 | 158.16 | |
| 4 | 158.16 | |||
| 4 | 158.16 | |||
| 12/05/2025 | 10:59:42.377 | 6 | 158.20 | |
| 6 | 158.20 | |||
| 6 | 158.20 | |||
| 12/05/2025 | 10:59:19.998 | 10 | 158.20 | |
| 10 | 158.20 | |||
| 10 | 158.20 | |||
| 12/05/2025 | 10:58:21.889 | 2 | 158.38 | |
| 2 | 158.38 | |||
| 2 | 158.38 | |||
| 12/05/2025 | 10:58:03.417 | 2 | 158.22 | |
| 2 | 158.22 | |||
| 2 | 158.22 | |||
| 12/05/2025 | 10:56:53.667 | 64 | 158.28 | |
| 64 | 158.28 | |||
| 64 | 158.28 | |||
| 12/05/2025 | 10:56:44.644 | 20 | 158.28 | |
| 20 | 158.28 | |||
| 20 | 158.28 | |||
| 12/05/2025 | 10:55:35.939 | 4 | 158.08 | |
| 3 | 158.08 | |||
| 4 | 158.08 | |||
| 1 | 158.08 | |||
| 12/05/2025 | 10:55:21.706 | 30 | 158.00 | |
| 30 | 158.00 | |||
| 30 | 158.00 | |||
| 12/05/2025 | 10:54:08.167 | 20 | 158.00 | |
| 20 | 158.00 | |||
| 20 | 158.00 | |||
| 12/05/2025 | 10:52:50.070 | 10 | 157.92 | |
| 10 | 157.92 | |||
| 10 | 157.92 | |||
| 12/05/2025 | 10:52:04.435 | 2 | 157.94 | |
| 2 | 157.94 | |||
| 2 | 157.94 | |||
| 12/05/2025 | 10:51:31.581 | 5 | 157.94 | |
| 5 | 157.94 | |||
| 5 | 157.94 | |||
| 12/05/2025 | 10:51:08.338 | 8 | 157.96 | |
| 8 | 157.96 | |||
| 8 | 157.96 | |||
| 12/05/2025 | 10:50:37.389 | 70 | 157.78 | |
| 70 | 157.78 | |||
| 70 | 157.78 | |||
| 12/05/2025 | 10:49:15.863 | 1 | 157.68 | |
| 1 | 157.68 | |||
| 1 | 157.68 | |||
| 12/05/2025 | 10:47:07.384 | 3 | 157.38 | |
| 3 | 157.38 | |||
| 3 | 157.38 | |||
| 12/05/2025 | 10:46:32.465 | 1 | 157.50 | |
| 1 | 157.50 | |||
| 1 | 157.50 | |||
| 12/05/2025 | 10:46:23.053 | 5 | 157.48 | |
| 5 | 157.48 | |||
| 5 | 157.48 | |||
| 12/05/2025 | 10:45:53.325 | 5 | 157.48 | |
| 5 | 157.48 | |||
| 5 | 157.48 | |||
| 12/05/2025 | 10:45:38.028 | 1 | 157.48 | |
| 1 | 157.48 | |||
| 1 | 157.48 | |||
| 12/05/2025 | 10:45:16.266 | 7 | 157.38 | |
| 7 | 157.38 | |||
| 7 | 157.38 | |||
| 12/05/2025 | 10:45:02.301 | 25 | 157.40 | |
| 25 | 157.40 | |||
| 25 | 157.40 | |||
| 12/05/2025 | 10:44:43.434 | 70 | 157.40 | |
| 70 | 157.40 | |||
| 70 | 157.40 | |||
| 12/05/2025 | 10:44:16.998 | 10 | 157.32 | |
| 10 | 157.32 | |||
| 10 | 157.32 | |||
| 12/05/2025 | 10:44:14.252 | 2 | 157.32 | |
| 2 | 157.32 | |||
| 2 | 157.32 | |||
| 12/05/2025 | 10:44:04.508 | 5 | 157.40 | |
| 5 | 157.40 | |||
| 5 | 157.40 | |||
| 12/05/2025 | 10:43:48.841 | 1 | 157.34 | |
| 1 | 157.34 | |||
| 1 | 157.34 | |||
| 12/05/2025 | 10:43:26.625 | 5 | 157.38 | |
| 5 | 157.38 | |||
| 5 | 157.38 | |||
| 12/05/2025 | 10:42:34.185 | 1 | 157.26 | |
| 1 | 157.26 | |||
| 1 | 157.26 | |||
| 12/05/2025 | 10:42:26.317 | 8 | 157.12 | |
| 8 | 157.12 | |||
| 8 | 157.12 | |||
| 12/05/2025 | 10:42:07.378 | 5 | 157.18 | |
| 5 | 157.18 | |||
| 5 | 157.18 | |||
| 12/05/2025 | 10:42:00.511 | 7 | 157.18 | |
| 7 | 157.18 | |||
| 7 | 157.18 | |||
| 12/05/2025 | 10:41:45.304 | 52 | 157.16 | |
| 52 | 157.16 | |||
| 52 | 157.16 | |||
| 12/05/2025 | 10:40:49.017 | 7 | 157.30 | |
| 7 | 157.30 | |||
| 7 | 157.30 | |||
| 12/05/2025 | 10:39:28.278 | 30 | 157.20 | |
| 30 | 157.20 | |||
| 30 | 157.20 | |||
| 12/05/2025 | 10:39:20.122 | 1 | 157.28 | |
| 1 | 157.28 | |||
| 1 | 157.28 | |||
| 12/05/2025 | 10:38:57.500 | 2 | 157.32 | |
| 2 | 157.32 | |||
| 2 | 157.32 | |||
| 12/05/2025 | 10:38:51.168 | 5 | 157.32 | |
| 5 | 157.32 | |||
| 5 | 157.32 | |||
| 12/05/2025 | 10:38:34.211 | 7 | 157.38 | |
| 7 | 157.38 | |||
| 7 | 157.38 | |||
| 12/05/2025 | 10:38:30.842 | 20 | 157.36 | |
| 20 | 157.36 | |||
| 20 | 157.36 | |||
| 12/05/2025 | 10:38:23.428 | 10 | 157.36 | |
| 10 | 157.36 | |||
| 10 | 157.36 | |||
| 12/05/2025 | 10:38:17.455 | 70 | 157.42 | |
| 70 | 157.42 | |||
| 70 | 157.42 | |||
| 12/05/2025 | 10:38:06.139 | 1 | 157.46 | |
| 1 | 157.46 | |||
| 1 | 157.46 | |||
| 12/05/2025 | 10:37:42.632 | 127 | 157.38 | |
| 70 | 157.38 | |||
| 57 | 157.38 | |||
| 127 | 157.38 | |||
| 12/05/2025 | 10:37:20.392 | 70 | 157.38 | |
| 70 | 157.38 | |||
| 70 | 157.38 | |||
| 12/05/2025 | 10:37:18.082 | 3 | 157.38 | |
| 3 | 157.38 | |||
| 3 | 157.38 | |||
| 12/05/2025 | 10:36:53.820 | 6 | 157.30 | |
| 6 | 157.30 | |||
| 6 | 157.30 | |||
| 12/05/2025 | 10:36:39.689 | 1 | 157.26 | |
| 1 | 157.26 | |||
| 1 | 157.26 | |||
| 12/05/2025 | 10:36:03.358 | 10 | 157.32 | |
| 10 | 157.32 | |||
| 10 | 157.32 | |||
| 12/05/2025 | 10:35:55.975 | 5 | 157.30 | |
| 5 | 157.30 | |||
| 5 | 157.30 | |||
| 12/05/2025 | 10:35:31.978 | 1 | 157.22 | |
| 1 | 157.22 | |||
| 1 | 157.22 | |||
| 12/05/2025 | 10:35:07.539 | 3 | 157.24 | |
| 3 | 157.24 | |||
| 3 | 157.24 | |||
| 12/05/2025 | 10:34:53.962 | 3 | 157.20 | |
| 3 | 157.20 | |||
| 3 | 157.20 | |||
| 12/05/2025 | 10:34:47.400 | 7 | 157.18 | |
| 7 | 157.18 | |||
| 7 | 157.18 | |||
| 12/05/2025 | 10:34:25.915 | 9 | 157.24 | |
| 9 | 157.24 | |||
| 9 | 157.24 | |||
| 12/05/2025 | 10:34:24.008 | 30 | 157.26 | |
| 30 | 157.26 | |||
| 30 | 157.26 | |||
| 12/05/2025 | 10:33:59.286 | 70 | 157.26 | |
| 70 | 157.26 | |||
| 70 | 157.26 | |||
| 12/05/2025 | 10:33:53.264 | 5 | 157.22 | |
| 5 | 157.22 | |||
| 5 | 157.22 | |||
| 12/05/2025 | 10:33:52.606 | 5 | 157.14 | |
| 5 | 157.14 | |||
| 5 | 157.14 | |||
| 12/05/2025 | 10:33:47.168 | 70 | 157.14 | |
| 70 | 157.14 | |||
| 70 | 157.14 | |||
| 12/05/2025 | 10:33:42.323 | 70 | 157.14 | |
| 70 | 157.14 | |||
| 70 | 157.14 | |||
| 12/05/2025 | 10:33:41.076 | 70 | 157.14 | |
| 70 | 157.14 | |||
| 70 | 157.14 | |||
| 12/05/2025 | 10:33:36.986 | 70 | 157.14 | |
| 70 | 157.14 | |||
| 70 | 157.14 | |||
| 12/05/2025 | 10:32:50.903 | 70 | 157.10 | |
| 70 | 157.10 | |||
| 70 | 157.10 | |||
| 12/05/2025 | 10:32:48.629 | 25 | 157.12 | |
| 25 | 157.12 | |||
| 25 | 157.12 | |||
| 12/05/2025 | 10:32:08.633 | 5 | 157.12 | |
| 5 | 157.12 | |||
| 5 | 157.12 | |||
| 12/05/2025 | 10:32:07.914 | 17 | 157.12 | |
| 17 | 157.12 | |||
| 17 | 157.12 | |||
| 12/05/2025 | 10:32:06.316 | 7 | 157.12 | |
| 7 | 157.12 | |||
| 7 | 157.12 | |||
| 12/05/2025 | 10:31:52.372 | 70 | 157.14 | |
| 70 | 157.14 | |||
| 70 | 157.14 | |||
| 12/05/2025 | 10:31:42.971 | 70 | 157.14 | |
| 70 | 157.14 | |||
| 70 | 157.14 | |||
| 12/05/2025 | 10:31:37.860 | 70 | 157.14 | |
| 55 | 157.14 | |||
| 70 | 157.14 | |||
| 15 | 157.14 | |||
| 12/05/2025 | 10:31:16.147 | 70 | 157.14 | |
| 70 | 157.14 | |||
| 70 | 157.14 | |||
| 12/05/2025 | 10:31:12.389 | 1 | 157.12 | |
| 1 | 157.12 | |||
| 1 | 157.12 | |||
| 12/05/2025 | 10:30:35.969 | 70 | 157.14 | |
| 70 | 157.14 | |||
| 70 | 157.14 | |||
| 12/05/2025 | 10:30:35.932 | 70 | 157.14 | |
| 70 | 157.14 | |||
| 70 | 157.14 | |||
| 12/05/2025 | 10:30:31.819 | 15 | 157.12 | |
| 15 | 157.12 | |||
| 15 | 157.12 | |||
| 12/05/2025 | 10:30:11.904 | 1 | 157.10 | |
| 1 | 157.10 | |||
| 1 | 157.10 | |||
| 12/05/2025 | 10:28:45.003 | 4 | 157.08 | |
| 4 | 157.08 | |||
| 4 | 157.08 | |||
| 12/05/2025 | 10:28:41.629 | 2 | 157.06 | |
| 2 | 157.06 | |||
| 2 | 157.06 | |||
| 12/05/2025 | 10:28:07.719 | 4 | 157.04 | |
| 4 | 157.04 | |||
| 4 | 157.04 | |||
| 12/05/2025 | 10:28:01.172 | 60 | 157.06 | |
| 60 | 157.06 | |||
| 60 | 157.06 | |||
| 12/05/2025 | 10:26:55.885 | 3 | 157.08 | |
| 3 | 157.08 | |||
| 3 | 157.08 | |||
| 12/05/2025 | 10:26:15.640 | 1 | 156.86 | |
| 1 | 156.86 | |||
| 1 | 156.86 | |||
| 12/05/2025 | 10:26:12.624 | 1 | 156.86 | |
| 1 | 156.86 | |||
| 1 | 156.86 | |||
| 12/05/2025 | 10:25:38.440 | 30 | 156.76 | |
| 30 | 156.76 | |||
| 30 | 156.76 | |||
| 12/05/2025 | 10:25:38.361 | 60 | 156.76 | |
| 60 | 156.76 | |||
| 60 | 156.76 | |||
| 12/05/2025 | 10:25:26.813 | 70 | 156.70 | |
| 70 | 156.70 | |||
| 70 | 156.70 | |||
| 12/05/2025 | 10:24:21.702 | 70 | 156.16 | |
| 70 | 156.16 | |||
| 70 | 156.16 | |||
| 12/05/2025 | 10:24:15.288 | 4 | 156.18 | |
| 4 | 156.18 | |||
| 4 | 156.18 | |||
| 12/05/2025 | 10:23:41.587 | 1 | 156.16 | |
| 1 | 156.16 | |||
| 1 | 156.16 | |||
| 12/05/2025 | 10:22:59.733 | 5 | 156.16 | |
| 5 | 156.16 | |||
| 5 | 156.16 | |||
| 12/05/2025 | 10:22:46.416 | 70 | 156.10 | |
| 70 | 156.10 | |||
| 70 | 156.10 | |||
| 12/05/2025 | 10:22:45.743 | 1 | 156.10 | |
| 1 | 156.10 | |||
| 1 | 156.10 | |||
| 12/05/2025 | 10:22:43.095 | 5 | 156.10 | |
| 5 | 156.10 | |||
| 5 | 156.10 | |||
| 12/05/2025 | 10:22:34.136 | 3 | 156.06 | |
| 3 | 156.06 | |||
| 3 | 156.06 | |||
| 12/05/2025 | 10:22:29.789 | 70 | 156.02 | |
| 70 | 156.02 | |||
| 70 | 156.02 | |||
| 12/05/2025 | 10:22:29.726 | 70 | 156.02 | |
| 70 | 156.02 | |||
| 70 | 156.02 | |||
| 12/05/2025 | 10:22:27.082 | 30 | 155.98 | |
| 30 | 155.98 | |||
| 30 | 155.98 | |||
| 12/05/2025 | 10:22:16.753 | 64 | 156.04 | |
| 1 | 156.04 | |||
| 2 | 156.04 | |||
| 15 | 156.04 | |||
| 1 | 156.04 | |||
| 13 | 156.04 | |||
| 34 | 156.04 | |||
| 1 | 156.04 | |||
| 30 | 156.04 | |||
| 30 | 156.04 | |||
| 1 | 156.04 | |||
| 12/05/2025 | 10:20:19.428 | 70 | 155.68 | |
| 70 | 155.68 | |||
| 70 | 155.68 | |||
| 12/05/2025 | 10:19:54.056 | 70 | 155.50 | |
| 70 | 155.50 | |||
| 70 | 155.50 | |||
| 12/05/2025 | 10:19:35.569 | 20 | 155.50 | |
| 20 | 155.50 | |||
| 20 | 155.50 | |||
| 12/05/2025 | 10:19:22.202 | 6 | 155.50 | |
| 6 | 155.50 | |||
| 6 | 155.50 | |||
| 12/05/2025 | 10:19:06.575 | 10 | 155.46 | |
| 10 | 155.46 | |||
| 10 | 155.46 | |||
| 12/05/2025 | 10:19:01.004 | 15 | 155.62 | |
| 15 | 155.62 | |||
| 15 | 155.62 | |||
| 12/05/2025 | 10:18:30.866 | 9 | 155.64 | |
| 9 | 155.64 | |||
| 9 | 155.64 | |||
| 12/05/2025 | 10:18:29.080 | 1 | 155.56 | |
| 1 | 155.56 | |||
| 1 | 155.56 | |||
| 12/05/2025 | 10:18:28.462 | 16 | 155.56 | |
| 16 | 155.56 | |||
| 16 | 155.56 | |||
| 12/05/2025 | 10:18:18.265 | 4 | 155.58 | |
| 4 | 155.58 | |||
| 4 | 155.58 | |||
| 12/05/2025 | 10:18:11.524 | 3 | 155.52 | |
| 3 | 155.52 | |||
| 3 | 155.52 | |||
| 12/05/2025 | 10:18:06.588 | 2 | 155.58 | |
| 2 | 155.58 | |||
| 2 | 155.58 | |||
| 12/05/2025 | 10:17:54.208 | 1 | 155.56 | |
| 1 | 155.56 | |||
| 1 | 155.56 | |||
| 12/05/2025 | 10:17:28.233 | 50 | 155.40 | |
| 50 | 155.40 | |||
| 50 | 155.40 | |||
| 12/05/2025 | 10:17:26.107 | 10 | 155.42 | |
| 10 | 155.42 | |||
| 10 | 155.42 | |||
| 12/05/2025 | 10:17:11.009 | 30 | 155.40 | |
| 30 | 155.40 | |||
| 2 | 155.40 | |||
| 28 | 155.40 | |||
| 12/05/2025 | 10:17:04.406 | 70 | 155.40 | |
| 70 | 155.40 | |||
| 70 | 155.40 | |||
| 12/05/2025 | 10:16:18.913 | 30 | 155.28 | |
| 30 | 155.28 | |||
| 30 | 155.28 | |||
| 12/05/2025 | 10:16:18.251 | 70 | 155.28 | |
| 70 | 155.28 | |||
| 70 | 155.28 | |||
| 12/05/2025 | 10:15:14.106 | 2 | 155.20 | |
| 2 | 155.20 | |||
| 2 | 155.20 | |||
| 12/05/2025 | 10:15:03.659 | 1 | 155.12 | |
| 1 | 155.12 | |||
| 1 | 155.12 | |||
| 12/05/2025 | 10:14:43.132 | 15 | 155.00 | |
| 15 | 155.00 | |||
| 15 | 155.00 | |||
| 12/05/2025 | 10:14:15.308 | 35 | 154.94 | |
| 30 | 154.94 | |||
| 35 | 154.94 | |||
| 5 | 154.94 | |||
| 12/05/2025 | 10:14:07.439 | 70 | 155.02 | |
| 70 | 155.02 | |||
| 70 | 155.02 | |||
| 12/05/2025 | 10:14:01.270 | 1 | 155.14 | |
| 1 | 155.14 | |||
| 1 | 155.14 | |||
| 12/05/2025 | 10:13:35.365 | 1 | 154.82 | |
| 1 | 154.82 | |||
| 1 | 154.82 | |||
| 12/05/2025 | 10:13:21.238 | 40 | 154.82 | |
| 40 | 154.82 | |||
| 40 | 154.82 | |||
| 12/05/2025 | 10:13:08.052 | 60 | 154.80 | |
| 60 | 154.80 | |||
| 60 | 154.80 | |||
| 12/05/2025 | 10:13:01.800 | 70 | 154.80 | |
| 70 | 154.80 | |||
| 70 | 154.80 | |||
| 12/05/2025 | 10:13:01.770 | 70 | 154.80 | |
| 70 | 154.80 | |||
| 70 | 154.80 | |||
| 12/05/2025 | 10:12:54.770 | 20 | 154.86 | |
| 20 | 154.86 | |||
| 20 | 154.86 | |||
| 12/05/2025 | 10:12:43.974 | 1 | 154.64 | |
| 1 | 154.64 | |||
| 1 | 154.64 | |||
| 12/05/2025 | 10:12:20.174 | 15 | 154.54 | |
| 2 | 154.54 | |||
| 13 | 154.54 | |||
| 15 | 154.54 | |||
| 12/05/2025 | 10:12:10.457 | 1 | 154.72 | |
| 1 | 154.72 | |||
| 1 | 154.72 | |||
| 12/05/2025 | 10:12:09.689 | 5 | 154.72 | |
| 5 | 154.72 | |||
| 5 | 154.72 | |||
| 12/05/2025 | 10:12:09.628 | 40 | 154.72 | |
| 4 | 154.72 | |||
| 40 | 154.72 | |||
| 36 | 154.72 | |||
| 12/05/2025 | 10:12:00.409 | 430 | 154.92 | |
| 430 | 154.92 | |||
| 430 | 154.92 | |||
| 12/05/2025 | 10:11:38.920 | 70 | 154.94 | |
| 70 | 154.94 | |||
| 70 | 154.94 | |||
| 12/05/2025 | 10:11:38.855 | 10 | 154.96 | |
| 10 | 154.96 | |||
| 10 | 154.96 | |||
| 12/05/2025 | 10:11:14.608 | 1 | 155.20 | |
| 1 | 155.20 | |||
| 1 | 155.20 | |||
| 12/05/2025 | 10:11:09.579 | 193 | 155.00 | |
| 7 | 155.00 | |||
| 5 | 155.00 | |||
| 3 | 155.00 | |||
| 80 | 155.00 | |||
| 2 | 155.00 | |||
| 30 | 155.00 | |||
| 189 | 155.00 | |||
| 46 | 155.00 | |||
| 4 | 155.00 | |||
| 20 | 155.00 | |||
| 12/05/2025 | 10:11:07.228 | 370 | 155.00 | |
| 9 | 155.00 | |||
| 7 | 155.00 | |||
| 3 | 155.00 | |||
| 100 | 155.00 | |||
| 250 | 155.00 | |||
| 133 | 155.00 | |||
| 237 | 155.00 | |||
| 1 | 155.00 | |||
| 12/05/2025 | 10:10:53.814 | 1 | 155.06 | |
| 1 | 155.06 | |||
| 1 | 155.06 | |||
| 12/05/2025 | 10:10:32.979 | 70 | 155.02 | |
| 60 | 155.02 | |||
| 70 | 155.02 | |||
| 10 | 155.02 | |||
| 12/05/2025 | 10:10:32.913 | 4 | 155.02 | |
| 4 | 155.02 | |||
| 4 | 155.02 | |||
| 12/05/2025 | 10:10:32.630 | 15 | 155.02 | |
| 15 | 155.02 | |||
| 15 | 155.02 | |||
| 12/05/2025 | 10:10:30.995 | 20 | 155.08 | |
| 20 | 155.08 | |||
| 20 | 155.08 | |||
| 12/05/2025 | 10:10:30.935 | 1 | 155.08 | |
| 1 | 155.08 | |||
| 1 | 155.08 | |||
| 12/05/2025 | 10:10:18.883 | 68 | 155.36 | |
| 20 | 155.36 | |||
| 43 | 155.36 | |||
| 25 | 155.36 | |||
| 19 | 155.36 | |||
| 4 | 155.36 | |||
| 25 | 155.36 | |||
| 12/05/2025 | 10:08:37.049 | 21 | 155.46 | |
| 20 | 155.46 | |||
| 21 | 155.46 | |||
| 1 | 155.46 | |||
| 12/05/2025 | 10:08:14.344 | 70 | 155.50 | |
| 70 | 155.50 | |||
| 70 | 155.50 | |||
| 12/05/2025 | 10:07:26.800 | 1 | 155.64 | |
| 1 | 155.64 | |||
| 1 | 155.64 | |||
| 12/05/2025 | 10:07:16.874 | 15 | 155.62 | |
| 15 | 155.62 | |||
| 15 | 155.62 | |||
| 12/05/2025 | 10:06:38.927 | 60 | 155.80 | |
| 60 | 155.80 | |||
| 60 | 155.80 | |||
| 12/05/2025 | 10:06:36.995 | 5 | 155.80 | |
| 5 | 155.80 | |||
| 5 | 155.80 | |||
| 12/05/2025 | 10:06:28.124 | 340 | 155.80 | |
| 340 | 155.80 | |||
| 340 | 155.80 | |||
| 12/05/2025 | 10:06:21.000 | 65 | 155.80 | |
| 65 | 155.80 | |||
| 65 | 155.80 | |||
| 12/05/2025 | 10:06:10.944 | 65 | 155.80 | |
| 65 | 155.80 | |||
| 65 | 155.80 | |||
| 12/05/2025 | 10:06:05.982 | 65 | 155.80 | |
| 65 | 155.80 | |||
| 65 | 155.80 | |||
| 12/05/2025 | 10:05:50.394 | 130 | 155.80 | |
| 130 | 155.80 | |||
| 130 | 155.80 | |||
| 12/05/2025 | 10:05:47.361 | 501 | 155.94 | |
| 1 | 155.94 | |||
| 25 | 155.94 | |||
| 472 | 155.94 | |||
| 500 | 155.94 | |||
| 4 | 155.94 | |||
| 12/05/2025 | 10:05:13.415 | 75 | 155.80 | |
| 75 | 155.80 | |||
| 75 | 155.80 | |||
| 12/05/2025 | 10:05:11.373 | 1 | 155.82 | |
| 1 | 155.82 | |||
| 1 | 155.82 | |||
| 12/05/2025 | 10:04:30.973 | 152 | 155.88 | |
| 2 | 155.88 | |||
| 124 | 155.88 | |||
| 6 | 155.88 | |||
| 2 | 155.88 | |||
| 150 | 155.88 | |||
| 20 | 155.88 | |||
| 12/05/2025 | 10:03:13.211 | 19 | 155.92 | |
| 17 | 155.92 | |||
| 2 | 155.92 | |||
| 19 | 155.92 | |||
| 12/05/2025 | 10:02:33.130 | 1 | 156.02 | |
| 1 | 156.02 | |||
| 1 | 156.02 | |||
| 12/05/2025 | 10:02:30.066 | 10 | 156.10 | |
| 10 | 156.10 | |||
| 10 | 156.10 | |||
| 12/05/2025 | 10:02:28.807 | 4 | 156.12 | |
| 4 | 156.12 | |||
| 4 | 156.12 | |||
| 12/05/2025 | 10:01:56.721 | 3 | 156.10 | |
| 3 | 156.10 | |||
| 3 | 156.10 | |||
| 12/05/2025 | 10:01:38.411 | 61 | 156.04 | |
| 60 | 156.04 | |||
| 1 | 156.04 | |||
| 61 | 156.04 | |||
| 12/05/2025 | 10:01:20.217 | 90 | 155.96 | |
| 90 | 155.96 | |||
| 90 | 155.96 | |||
| 12/05/2025 | 10:01:11.139 | 12 | 155.90 | |
| 12 | 155.90 | |||
| 12 | 155.90 | |||
| 12/05/2025 | 10:00:52.943 | 10 | 155.82 | |
| 10 | 155.82 | |||
| 10 | 155.82 | |||
| 12/05/2025 | 10:00:31.743 | 130 | 155.76 | |
| 130 | 155.76 | |||
| 130 | 155.76 | |||
| 12/05/2025 | 10:00:29.865 | 130 | 155.76 | |
| 130 | 155.76 | |||
| 130 | 155.76 | |||
| 12/05/2025 | 10:00:03.054 | 130 | 155.94 | |
| 130 | 155.94 | |||
| 130 | 155.94 | |||
| 12/05/2025 | 09:59:27.458 | 20 | 156.00 | |
| 20 | 156.00 | |||
| 20 | 156.00 | |||
| 12/05/2025 | 09:59:27.425 | 130 | 156.00 | |
| 130 | 156.00 | |||
| 130 | 156.00 | |||
| 12/05/2025 | 09:59:26.192 | 11 | 156.04 | |
| 11 | 156.04 | |||
| 11 | 156.04 | |||
| 12/05/2025 | 09:59:23.780 | 20 | 156.00 | |
| 20 | 156.00 | |||
| 13 | 156.00 | |||
| 7 | 156.00 | |||
| 12/05/2025 | 09:59:11.903 | 130 | 156.00 | |
| 130 | 156.00 | |||
| 130 | 156.00 | |||
| 12/05/2025 | 09:58:58.528 | 100 | 155.96 | |
| 100 | 155.96 | |||
| 100 | 155.96 | |||
| 12/05/2025 | 09:58:46.275 | 3 | 155.86 | |
| 3 | 155.86 | |||
| 3 | 155.86 | |||
| 12/05/2025 | 09:58:35.141 | 26 | 155.96 | |
| 26 | 155.96 | |||
| 26 | 155.96 | |||
| 12/05/2025 | 09:58:32.598 | 7 | 155.92 | |
| 7 | 155.92 | |||
| 7 | 155.92 | |||
| 12/05/2025 | 09:57:52.291 | 4 | 155.56 | |
| 4 | 155.56 | |||
| 4 | 155.56 | |||
| 12/05/2025 | 09:57:51.903 | 20 | 155.52 | |
| 20 | 155.52 | |||
| 20 | 155.52 | |||
| 12/05/2025 | 09:57:16.158 | 50 | 155.46 | |
| 50 | 155.46 | |||
| 50 | 155.46 | |||
| 12/05/2025 | 09:57:12.530 | 65 | 155.38 | |
| 65 | 155.38 | |||
| 65 | 155.38 | |||
| 12/05/2025 | 09:57:03.603 | 2 | 155.48 | |
| 2 | 155.48 | |||
| 2 | 155.48 | |||
| 12/05/2025 | 09:56:52.029 | 32 | 155.42 | |
| 32 | 155.42 | |||
| 32 | 155.42 | |||
| 12/05/2025 | 09:56:42.716 | 5 | 155.42 | |
| 5 | 155.42 | |||
| 5 | 155.42 | |||
| 12/05/2025 | 09:56:38.024 | 7 | 155.36 | |
| 7 | 155.36 | |||
| 7 | 155.36 | |||
| 12/05/2025 | 09:56:08.150 | 2 | 155.46 | |
| 2 | 155.46 | |||
| 2 | 155.46 | |||
| 12/05/2025 | 09:56:03.349 | 8 | 155.46 | |
| 8 | 155.46 | |||
| 8 | 155.46 | |||
| 12/05/2025 | 09:55:58.890 | 3 | 155.50 | |
| 3 | 155.50 | |||
| 3 | 155.50 | |||
| 12/05/2025 | 09:55:54.872 | 1 | 155.52 | |
| 1 | 155.52 | |||
| 1 | 155.52 | |||
| 12/05/2025 | 09:55:19.947 | 6 | 155.52 | |
| 6 | 155.52 | |||
| 6 | 155.52 | |||
| 12/05/2025 | 09:54:59.229 | 1 | 155.68 | |
| 1 | 155.68 | |||
| 1 | 155.68 | |||
| 12/05/2025 | 09:54:37.504 | 2 | 155.68 | |
| 2 | 155.68 | |||
| 2 | 155.68 | |||
| 12/05/2025 | 09:53:58.056 | 10 | 155.82 | |
| 10 | 155.82 | |||
| 10 | 155.82 | |||
| 12/05/2025 | 09:53:46.816 | 1 | 155.70 | |
| 1 | 155.70 | |||
| 1 | 155.70 | |||
| 12/05/2025 | 09:53:30.216 | 150 | 155.60 | |
| 150 | 155.60 | |||
| 150 | 155.60 | |||
| 12/05/2025 | 09:53:08.226 | 3 | 155.54 | |
| 3 | 155.54 | |||
| 3 | 155.54 | |||
| 12/05/2025 | 09:53:00.966 | 40 | 155.60 | |
| 40 | 155.60 | |||
| 40 | 155.60 | |||
| 12/05/2025 | 09:52:55.558 | 20 | 155.90 | |
| 1 | 155.90 | |||
| 16 | 155.90 | |||
| 3 | 155.90 | |||
| 20 | 155.90 | |||
| 12/05/2025 | 09:52:08.432 | 130 | 155.90 | |
| 130 | 155.90 | |||
| 130 | 155.90 | |||
| 12/05/2025 | 09:51:58.193 | 52 | 155.92 | |
| 52 | 155.92 | |||
| 52 | 155.92 | |||
| 12/05/2025 | 09:51:41.224 | 65 | 155.90 | |
| 65 | 155.90 | |||
| 65 | 155.90 | |||
| 12/05/2025 | 09:51:22.711 | 100 | 155.96 | |
| 100 | 155.96 | |||
| 100 | 155.96 | |||
| 12/05/2025 | 09:51:03.518 | 4 | 155.96 | |
| 4 | 155.96 | |||
| 4 | 155.96 | |||
| 12/05/2025 | 09:50:38.056 | 20 | 155.98 | |
| 20 | 155.98 | |||
| 20 | 155.98 | |||
| 12/05/2025 | 09:50:33.093 | 1 | 155.94 | |
| 1 | 155.94 | |||
| 1 | 155.94 | |||
| 12/05/2025 | 09:49:48.457 | 35 | 155.70 | |
| 10 | 155.70 | |||
| 25 | 155.70 | |||
| 20 | 155.70 | |||
| 5 | 155.70 | |||
| 10 | 155.70 | |||
| 12/05/2025 | 09:49:42.030 | 154 | 156.00 | |
| 50 | 156.00 | |||
| 4 | 156.00 | |||
| 50 | 156.00 | |||
| 154 | 156.00 | |||
| 50 | 156.00 | |||
| 12/05/2025 | 09:49:14.254 | 115 | 156.04 | |
| 115 | 156.04 | |||
| 115 | 156.04 | |||
| 12/05/2025 | 09:49:11.625 | 15 | 156.06 | |
| 15 | 156.06 | |||
| 15 | 156.06 | |||
| 12/05/2025 | 09:49:06.978 | 7 | 156.18 | |
| 7 | 156.18 | |||
| 7 | 156.18 | |||
| 12/05/2025 | 09:48:45.347 | 20 | 156.28 | |
| 20 | 156.28 | |||
| 20 | 156.28 | |||
| 12/05/2025 | 09:48:31.666 | 50 | 156.34 | |
| 50 | 156.34 | |||
| 50 | 156.34 | |||
| 12/05/2025 | 09:48:18.394 | 1 | 156.40 | |
| 1 | 156.40 | |||
| 1 | 156.40 | |||
| 12/05/2025 | 09:48:16.933 | 20 | 156.20 | |
| 20 | 156.20 | |||
| 20 | 156.20 | |||
| 12/05/2025 | 09:48:13.671 | 114 | 156.20 | |
| 5 | 156.20 | |||
| 40 | 156.20 | |||
| 11 | 156.20 | |||
| 103 | 156.20 | |||
| 69 | 156.20 | |||
| 12/05/2025 | 09:48:06.320 | 34 | 156.50 | |
| 4 | 156.50 | |||
| 34 | 156.50 | |||
| 30 | 156.50 | |||
| 12/05/2025 | 09:47:45.855 | 446 | 157.00 | |
| 30 | 157.00 | |||
| 8 | 157.00 | |||
| 380 | 157.00 | |||
| 13 | 157.00 | |||
| 130 | 157.00 | |||
| 50 | 157.00 | |||
| 94 | 157.00 | |||
| 12 | 157.00 | |||
| 1 | 157.00 | |||
| 3 | 157.00 | |||
| 8 | 157.00 | |||
| 10 | 157.00 | |||
| 1 | 157.00 | |||
| 2 | 157.00 | |||
| 150 | 157.00 | |||
| 12/05/2025 | 09:46:06.191 | 130 | 157.00 | |
| 10 | 157.00 | |||
| 130 | 157.00 | |||
| 120 | 157.00 | |||
| 12/05/2025 | 09:45:52.787 | 15 | 157.12 | |
| 15 | 157.12 | |||
| 15 | 157.12 | |||
| 12/05/2025 | 09:45:48.461 | 5 | 157.14 | |
| 5 | 157.14 | |||
| 5 | 157.14 | |||
| 12/05/2025 | 09:45:46.849 | 1 | 157.12 | |
| 1 | 157.12 | |||
| 1 | 157.12 | |||
| 12/05/2025 | 09:45:38.543 | 10 | 157.08 | |
| 10 | 157.08 | |||
| 10 | 157.08 | |||
| 12/05/2025 | 09:45:30.301 | 10 | 157.10 | |
| 10 | 157.10 | |||
| 10 | 157.10 | |||
| 12/05/2025 | 09:45:23.810 | 1 | 157.18 | |
| 1 | 157.18 | |||
| 1 | 157.18 | |||
| 12/05/2025 | 09:45:23.623 | 105 | 157.16 | |
| 105 | 157.16 | |||
| 105 | 157.16 | |||
| 12/05/2025 | 09:44:34.473 | 65 | 157.24 | |
| 65 | 157.24 | |||
| 65 | 157.24 | |||
| 12/05/2025 | 09:44:25.741 | 19 | 157.28 | |
| 19 | 157.28 | |||
| 19 | 157.28 | |||
| 12/05/2025 | 09:44:07.966 | 15 | 157.30 | |
| 15 | 157.30 | |||
| 15 | 157.30 | |||
| 12/05/2025 | 09:44:07.115 | 59 | 157.30 | |
| 59 | 157.30 | |||
| 59 | 157.30 | |||
| 12/05/2025 | 09:43:56.440 | 50 | 157.38 | |
| 50 | 157.38 | |||
| 50 | 157.38 | |||
| 12/05/2025 | 09:43:49.303 | 30 | 157.36 | |
| 30 | 157.36 | |||
| 30 | 157.36 | |||
| 12/05/2025 | 09:43:45.305 | 10 | 157.40 | |
| 10 | 157.40 | |||
| 10 | 157.40 | |||
| 12/05/2025 | 09:43:37.715 | 5 | 157.38 | |
| 5 | 157.38 | |||
| 5 | 157.38 | |||
| 12/05/2025 | 09:43:34.236 | 100 | 157.40 | |
| 100 | 157.40 | |||
| 100 | 157.40 | |||
| 12/05/2025 | 09:43:33.847 | 1 | 157.42 | |
| 1 | 157.42 | |||
| 1 | 157.42 | |||
| 12/05/2025 | 09:43:23.848 | 11 | 157.42 | |
| 11 | 157.42 | |||
| 11 | 157.42 | |||
| 12/05/2025 | 09:43:15.524 | 80 | 157.26 | |
| 80 | 157.26 | |||
| 80 | 157.26 | |||
| 12/05/2025 | 09:42:43.591 | 9 | 157.30 | |
| 9 | 157.30 | |||
| 9 | 157.30 | |||
| 12/05/2025 | 09:42:35.430 | 22 | 157.42 | |
| 22 | 157.42 | |||
| 22 | 157.42 | |||
| 12/05/2025 | 09:42:31.454 | 15 | 157.36 | |
| 15 | 157.36 | |||
| 15 | 157.36 | |||
| 12/05/2025 | 09:42:25.573 | 14 | 157.38 | |
| 14 | 157.38 | |||
| 14 | 157.38 | |||
| 12/05/2025 | 09:42:21.952 | 13 | 157.44 | |
| 13 | 157.44 | |||
| 13 | 157.44 | |||
| 12/05/2025 | 09:41:46.204 | 70 | 157.48 | |
| 70 | 157.48 | |||
| 70 | 157.48 | |||
| 12/05/2025 | 09:41:35.845 | 10 | 157.72 | |
| 10 | 157.72 | |||
| 10 | 157.72 | |||
| 12/05/2025 | 09:40:28.687 | 100 | 158.04 | |
| 100 | 158.04 | |||
| 100 | 158.04 | |||
| 12/05/2025 | 09:40:15.796 | 10 | 158.04 | |
| 10 | 158.04 | |||
| 10 | 158.04 | |||
| 12/05/2025 | 09:39:34.544 | 2 | 158.00 | |
| 2 | 158.00 | |||
| 2 | 158.00 | |||
| 12/05/2025 | 09:39:32.900 | 20 | 158.04 | |
| 20 | 158.04 | |||
| 20 | 158.04 | |||
| 12/05/2025 | 09:39:06.368 | 13 | 157.88 | |
| 13 | 157.88 | |||
| 13 | 157.88 | |||
| 12/05/2025 | 09:38:45.867 | 30 | 158.00 | |
| 30 | 158.00 | |||
| 10 | 158.00 | |||
| 8 | 158.00 | |||
| 12 | 158.00 | |||
| 12/05/2025 | 09:38:44.664 | 30 | 158.02 | |
| 30 | 158.02 | |||
| 30 | 158.02 | |||
| 12/05/2025 | 09:38:30.168 | 3 | 158.14 | |
| 3 | 158.14 | |||
| 3 | 158.14 | |||
| 12/05/2025 | 09:38:23.496 | 130 | 158.12 | |
| 130 | 158.12 | |||
| 130 | 158.12 | |||
| 12/05/2025 | 09:38:16.488 | 81 | 158.10 | |
| 81 | 158.10 | |||
| 81 | 158.10 | |||
| 12/05/2025 | 09:37:55.932 | 130 | 158.16 | |
| 130 | 158.16 | |||
| 130 | 158.16 | |||
| 12/05/2025 | 09:37:47.167 | 130 | 158.16 | |
| 130 | 158.16 | |||
| 130 | 158.16 | |||
| 12/05/2025 | 09:37:44.963 | 130 | 158.18 | |
| 130 | 158.18 | |||
| 130 | 158.18 | |||
| 12/05/2025 | 09:37:43.847 | 1 | 158.26 | |
| 1 | 158.26 | |||
| 1 | 158.26 | |||
| 12/05/2025 | 09:37:43.047 | 7 | 158.22 | |
| 7 | 158.22 | |||
| 7 | 158.22 | |||
| 12/05/2025 | 09:37:31.976 | 1 | 158.18 | |
| 1 | 158.18 | |||
| 1 | 158.18 | |||
| 12/05/2025 | 09:36:12.970 | 14 | 158.40 | |
| 14 | 158.40 | |||
| 14 | 158.40 | |||
| 12/05/2025 | 09:35:59.377 | 18 | 158.34 | |
| 18 | 158.34 | |||
| 18 | 158.34 | |||
| 12/05/2025 | 09:35:20.424 | 100 | 158.48 | |
| 100 | 158.48 | |||
| 100 | 158.48 | |||
| 12/05/2025 | 09:35:11.314 | 3 | 158.50 | |
| 3 | 158.50 | |||
| 3 | 158.50 | |||
| 12/05/2025 | 09:35:03.440 | 11 | 158.48 | |
| 11 | 158.48 | |||
| 11 | 158.48 | |||
| 12/05/2025 | 09:34:29.193 | 50 | 158.50 | |
| 50 | 158.50 | |||
| 50 | 158.50 | |||
| 12/05/2025 | 09:34:28.699 | 20 | 158.46 | |
| 20 | 158.46 | |||
| 20 | 158.46 | |||
| 12/05/2025 | 09:33:35.178 | 7 | 158.46 | |
| 7 | 158.46 | |||
| 7 | 158.46 | |||
| 12/05/2025 | 09:33:27.737 | 1 | 158.56 | |
| 1 | 158.56 | |||
| 1 | 158.56 | |||
| 12/05/2025 | 09:33:22.906 | 1 | 158.56 | |
| 1 | 158.56 | |||
| 1 | 158.56 | |||
| 12/05/2025 | 09:32:09.773 | 1 | 158.84 | |
| 1 | 158.84 | |||
| 1 | 158.84 | |||
| 12/05/2025 | 09:32:07.258 | 14 | 158.80 | |
| 14 | 158.80 | |||
| 14 | 158.80 | |||
| 12/05/2025 | 09:31:08.868 | 8 | 158.66 | |
| 8 | 158.66 | |||
| 8 | 158.66 | |||
| 12/05/2025 | 09:30:52.937 | 3 | 158.74 | |
| 3 | 158.74 | |||
| 3 | 158.74 | |||
| 12/05/2025 | 09:30:40.655 | 1 | 158.78 | |
| 1 | 158.78 | |||
| 1 | 158.78 | |||
| 12/05/2025 | 09:30:24.855 | 1 | 158.88 | |
| 1 | 158.88 | |||
| 1 | 158.88 | |||
| 12/05/2025 | 09:30:08.702 | 3 | 158.86 | |
| 3 | 158.86 | |||
| 3 | 158.86 | |||
| 12/05/2025 | 09:30:08.639 | 7 | 158.86 | |
| 7 | 158.86 | |||
| 7 | 158.86 | |||
| 12/05/2025 | 09:30:00.628 | 1 | 158.86 | |
| 1 | 158.86 | |||
| 1 | 158.86 | |||
| 12/05/2025 | 09:29:26.861 | 2 | 158.94 | |
| 2 | 158.94 | |||
| 2 | 158.94 | |||
| 12/05/2025 | 09:28:52.890 | 1 | 158.84 | |
| 1 | 158.84 | |||
| 1 | 158.84 | |||
| 12/05/2025 | 09:28:22.961 | 38 | 158.82 | |
| 38 | 158.82 | |||
| 38 | 158.82 | |||
| 12/05/2025 | 09:27:40.052 | 100 | 158.76 | |
| 100 | 158.76 | |||
| 100 | 158.76 | |||
| 12/05/2025 | 09:27:31.786 | 1 | 158.86 | |
| 1 | 158.86 | |||
| 1 | 158.86 | |||
| 12/05/2025 | 09:26:52.986 | 10 | 158.72 | |
| 10 | 158.72 | |||
| 10 | 158.72 | |||
| 12/05/2025 | 09:26:21.316 | 4 | 158.70 | |
| 4 | 158.70 | |||
| 4 | 158.70 | |||
| 12/05/2025 | 09:25:10.489 | 1 | 158.70 | |
| 1 | 158.70 | |||
| 1 | 158.70 | |||
| 12/05/2025 | 09:23:40.999 | 70 | 158.36 | |
| 70 | 158.36 | |||
| 70 | 158.36 | |||
| 12/05/2025 | 09:23:32.853 | 4 | 158.36 | |
| 4 | 158.36 | |||
| 4 | 158.36 | |||
| 12/05/2025 | 09:22:38.672 | 1 | 158.46 | |
| 1 | 158.46 | |||
| 1 | 158.46 | |||
| 12/05/2025 | 09:22:25.129 | 25 | 158.40 | |
| 25 | 158.40 | |||
| 25 | 158.40 | |||
| 12/05/2025 | 09:22:21.444 | 3 | 158.46 | |
| 3 | 158.46 | |||
| 3 | 158.46 | |||
| 12/05/2025 | 09:22:13.658 | 25 | 158.58 | |
| 25 | 158.58 | |||
| 25 | 158.58 | |||
| 12/05/2025 | 09:22:13.373 | 25 | 158.60 | |
| 25 | 158.60 | |||
| 25 | 158.60 | |||
| 12/05/2025 | 09:22:03.086 | 70 | 158.68 | |
| 70 | 158.68 | |||
| 70 | 158.68 | |||
| 12/05/2025 | 09:22:00.065 | 20 | 158.68 | |
| 20 | 158.68 | |||
| 20 | 158.68 | |||
| 12/05/2025 | 09:21:48.128 | 5 | 158.50 | |
| 1 | 158.50 | |||
| 5 | 158.50 | |||
| 4 | 158.50 | |||
| 12/05/2025 | 09:21:21.886 | 152 | 158.50 | |
| 81 | 158.50 | |||
| 29 | 158.50 | |||
| 65 | 158.50 | |||
| 123 | 158.50 | |||
| 6 | 158.50 |
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
-
Rheinmetall AG
Bid: 1 617.50
Ask: 1 618.50
Turnover: 163 529 TEUR -
Nvidia Corp.
Bid: 109.64 / Ask: 109.70
Turnover: 35 953 TEUR -
RENK Group AG
Bid: 54.67 / Ask: 54.71
Turnover: 22 817 TEUR -
BYD Co. Ltd.
Bid: 47.52 / Ask: 47.69
Turnover: 22 024 TEUR -
Apple Inc.
Bid: 189.08 / Ask: 189.22
Turnover: 21 652 TEUR
Realtime Quotes
Last Update:
12/05/2025 @ 11:01:32
Last Update:
12/05/2025 @ 11:01:32