Airbus SE
- Information
- Last
- Buy
- Sell
6150
4104
194.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/12/2025 | 18:33:19.515 | 1 | 194.00 | |
| 1 | 194.00 | |||
| 1 | 194.00 | |||
| 01/12/2025 | 18:33:17.199 | 1 | 194.00 | |
| 1 | 194.00 | |||
| 1 | 194.00 | |||
| 01/12/2025 | 18:32:58.193 | 30 | 194.02 | |
| 30 | 194.02 | |||
| 30 | 194.02 | |||
| 01/12/2025 | 18:32:33.472 | 30 | 194.00 | |
| 5 | 194.00 | |||
| 30 | 194.00 | |||
| 25 | 194.00 | |||
| 01/12/2025 | 18:31:42.263 | 2 | 193.08 | |
| 2 | 193.08 | |||
| 2 | 193.08 | |||
| 01/12/2025 | 18:31:34.545 | 1 | 193.98 | |
| 1 | 193.98 | |||
| 1 | 193.98 | |||
| 01/12/2025 | 18:31:25.086 | 1 | 193.98 | |
| 1 | 193.98 | |||
| 1 | 193.98 | |||
| 01/12/2025 | 18:31:13.080 | 20 | 193.98 | |
| 3 | 193.98 | |||
| 20 | 193.98 | |||
| 17 | 193.98 | |||
| 01/12/2025 | 18:30:36.683 | 1 | 193.98 | |
| 1 | 193.98 | |||
| 1 | 193.98 | |||
| 01/12/2025 | 18:28:39.439 | 3 | 193.12 | |
| 3 | 193.12 | |||
| 3 | 193.12 | |||
| 01/12/2025 | 18:28:35.440 | 5 | 193.98 | |
| 5 | 193.98 | |||
| 5 | 193.98 | |||
| 01/12/2025 | 18:28:24.744 | 1 | 193.98 | |
| 1 | 193.98 | |||
| 1 | 193.98 | |||
| 01/12/2025 | 18:27:57.330 | 3 | 193.98 | |
| 3 | 193.98 | |||
| 3 | 193.98 | |||
| 01/12/2025 | 18:27:56.769 | 6 | 193.98 | |
| 6 | 193.98 | |||
| 6 | 193.98 | |||
| 01/12/2025 | 18:27:22.922 | 25 | 193.98 | |
| 25 | 193.98 | |||
| 25 | 193.98 | |||
| 01/12/2025 | 18:27:09.862 | 1 | 193.98 | |
| 1 | 193.98 | |||
| 1 | 193.98 | |||
| 01/12/2025 | 18:26:53.156 | 3 | 193.98 | |
| 3 | 193.98 | |||
| 3 | 193.98 | |||
| 01/12/2025 | 18:26:22.649 | 55 | 193.98 | |
| 52 | 193.98 | |||
| 3 | 193.98 | |||
| 55 | 193.98 | |||
| 01/12/2025 | 18:25:58.002 | 1 | 193.98 | |
| 1 | 193.98 | |||
| 1 | 193.98 | |||
| 01/12/2025 | 18:25:17.847 | 1 | 193.98 | |
| 1 | 193.98 | |||
| 1 | 193.98 | |||
| 01/12/2025 | 18:24:09.918 | 3 | 193.04 | |
| 3 | 193.04 | |||
| 3 | 193.04 | |||
| 01/12/2025 | 18:24:00.971 | 1 | 193.96 | |
| 1 | 193.96 | |||
| 1 | 193.96 | |||
| 01/12/2025 | 18:23:10.235 | 16 | 193.96 | |
| 16 | 193.96 | |||
| 16 | 193.96 | |||
| 01/12/2025 | 18:23:04.870 | 41 | 193.96 | |
| 21 | 193.96 | |||
| 17 | 193.96 | |||
| 41 | 193.96 | |||
| 3 | 193.96 | |||
| 01/12/2025 | 18:23:00.575 | 1 | 193.96 | |
| 1 | 193.96 | |||
| 1 | 193.96 | |||
| 01/12/2025 | 18:22:48.806 | 1 | 193.96 | |
| 1 | 193.96 | |||
| 1 | 193.96 | |||
| 01/12/2025 | 18:22:39.838 | 100 | 193.96 | |
| 27 | 193.96 | |||
| 100 | 193.96 | |||
| 73 | 193.96 | |||
| 01/12/2025 | 18:22:38.531 | 10 | 193.96 | |
| 10 | 193.96 | |||
| 10 | 193.96 | |||
| 01/12/2025 | 18:22:07.546 | 6 | 193.00 | |
| 3 | 193.00 | |||
| 6 | 193.00 | |||
| 3 | 193.00 | |||
| 01/12/2025 | 18:21:42.899 | 5 | 193.92 | |
| 5 | 193.92 | |||
| 5 | 193.92 | |||
| 01/12/2025 | 18:21:37.227 | 1 | 193.92 | |
| 1 | 193.92 | |||
| 1 | 193.92 | |||
| 01/12/2025 | 18:21:34.856 | 130 | 193.92 | |
| 100 | 193.92 | |||
| 130 | 193.92 | |||
| 9 | 193.92 | |||
| 15 | 193.92 | |||
| 3 | 193.92 | |||
| 3 | 193.92 | |||
| 01/12/2025 | 18:20:57.838 | 1 | 193.88 | |
| 1 | 193.88 | |||
| 1 | 193.88 | |||
| 01/12/2025 | 18:20:31.704 | 1 | 193.88 | |
| 1 | 193.88 | |||
| 1 | 193.88 | |||
| 01/12/2025 | 18:20:10.277 | 3 | 192.98 | |
| 3 | 192.98 | |||
| 3 | 192.98 | |||
| 01/12/2025 | 18:20:09.851 | 15 | 192.98 | |
| 3 | 192.98 | |||
| 3 | 192.98 | |||
| 15 | 192.98 | |||
| 9 | 192.98 | |||
| 01/12/2025 | 18:19:57.897 | 1 | 193.92 | |
| 1 | 193.92 | |||
| 1 | 193.92 | |||
| 01/12/2025 | 18:19:53.175 | 2 | 193.96 | |
| 2 | 193.96 | |||
| 2 | 193.96 | |||
| 01/12/2025 | 18:19:10.816 | 2 | 193.96 | |
| 2 | 193.96 | |||
| 2 | 193.96 | |||
| 01/12/2025 | 18:18:14.511 | 15 | 193.96 | |
| 15 | 193.96 | |||
| 15 | 193.96 | |||
| 01/12/2025 | 18:15:54.560 | 29 | 193.96 | |
| 29 | 193.96 | |||
| 29 | 193.96 | |||
| 01/12/2025 | 18:15:42.679 | 1 | 193.96 | |
| 1 | 193.96 | |||
| 1 | 193.96 | |||
| 01/12/2025 | 18:15:40.861 | 3 | 193.00 | |
| 3 | 193.00 | |||
| 3 | 193.00 | |||
| 01/12/2025 | 18:15:30.329 | 20 | 193.98 | |
| 20 | 193.98 | |||
| 20 | 193.98 | |||
| 01/12/2025 | 18:15:19.839 | 1 | 193.98 | |
| 1 | 193.98 | |||
| 1 | 193.98 | |||
| 01/12/2025 | 18:14:44.320 | 1 | 193.98 | |
| 1 | 193.98 | |||
| 1 | 193.98 | |||
| 01/12/2025 | 18:14:44.119 | 40 | 193.98 | |
| 40 | 193.98 | |||
| 27 | 193.98 | |||
| 13 | 193.98 | |||
| 01/12/2025 | 18:14:13.400 | 10 | 193.26 | |
| 10 | 193.26 | |||
| 10 | 193.26 | |||
| 01/12/2025 | 18:14:03.266 | 1 | 193.98 | |
| 1 | 193.98 | |||
| 1 | 193.98 | |||
| 01/12/2025 | 18:13:56.016 | 1 | 193.98 | |
| 1 | 193.98 | |||
| 1 | 193.98 | |||
| 01/12/2025 | 18:13:43.637 | 1 | 193.98 | |
| 1 | 193.98 | |||
| 1 | 193.98 | |||
| 01/12/2025 | 18:13:39.520 | 1 | 193.98 | |
| 1 | 193.98 | |||
| 1 | 193.98 | |||
| 01/12/2025 | 18:12:51.127 | 3 | 193.98 | |
| 3 | 193.98 | |||
| 3 | 193.98 | |||
| 01/12/2025 | 18:12:45.880 | 5 | 193.98 | |
| 5 | 193.98 | |||
| 5 | 193.98 | |||
| 01/12/2025 | 18:12:39.937 | 3 | 193.18 | |
| 3 | 193.18 | |||
| 3 | 193.18 | |||
| 01/12/2025 | 18:12:38.017 | 50 | 193.48 | |
| 50 | 193.48 | |||
| 50 | 193.48 | |||
| 01/12/2025 | 18:12:25.738 | 1 | 193.98 | |
| 1 | 193.98 | |||
| 1 | 193.98 | |||
| 01/12/2025 | 18:12:17.290 | 2 | 193.98 | |
| 2 | 193.98 | |||
| 2 | 193.98 | |||
| 01/12/2025 | 18:12:13.633 | 2 | 193.98 | |
| 2 | 193.98 | |||
| 2 | 193.98 | |||
| 01/12/2025 | 18:12:11.938 | 3 | 193.98 | |
| 3 | 193.98 | |||
| 3 | 193.98 | |||
| 01/12/2025 | 18:11:10.668 | 2 | 193.98 | |
| 2 | 193.98 | |||
| 2 | 193.98 | |||
| 01/12/2025 | 18:11:09.460 | 1 | 193.14 | |
| 1 | 193.14 | |||
| 1 | 193.14 | |||
| 01/12/2025 | 18:11:06.016 | 110 | 193.14 | |
| 110 | 193.14 | |||
| 110 | 193.14 | |||
| 01/12/2025 | 18:10:44.758 | 150 | 193.46 | |
| 150 | 193.46 | |||
| 150 | 193.46 | |||
| 01/12/2025 | 18:10:44.349 | 150 | 193.46 | |
| 125 | 193.46 | |||
| 150 | 193.46 | |||
| 25 | 193.46 | |||
| 01/12/2025 | 18:08:53.015 | 100 | 193.46 | |
| 3 | 193.46 | |||
| 100 | 193.46 | |||
| 97 | 193.46 | |||
| 01/12/2025 | 18:08:27.083 | 150 | 193.46 | |
| 50 | 193.46 | |||
| 20 | 193.46 | |||
| 80 | 193.46 | |||
| 150 | 193.46 | |||
| 01/12/2025 | 18:08:25.308 | 1 | 193.46 | |
| 1 | 193.46 | |||
| 1 | 193.46 | |||
| 01/12/2025 | 18:08:09.975 | 3 | 193.46 | |
| 3 | 193.46 | |||
| 3 | 193.46 | |||
| 01/12/2025 | 18:08:06.582 | 5 | 192.50 | |
| 3 | 192.50 | |||
| 2 | 192.50 | |||
| 5 | 192.50 | |||
| 01/12/2025 | 18:07:20.270 | 14 | 193.42 | |
| 5 | 193.42 | |||
| 2 | 193.42 | |||
| 14 | 193.42 | |||
| 4 | 193.42 | |||
| 3 | 193.42 | |||
| 01/12/2025 | 18:06:17.604 | 8 | 192.50 | |
| 3 | 192.50 | |||
| 5 | 192.50 | |||
| 8 | 192.50 | |||
| 01/12/2025 | 18:05:35.632 | 1 | 193.10 | |
| 1 | 193.10 | |||
| 1 | 193.10 | |||
| 01/12/2025 | 18:05:23.338 | 2 | 192.50 | |
| 2 | 192.50 | |||
| 2 | 192.50 | |||
| 01/12/2025 | 18:05:16.245 | 10 | 193.42 | |
| 10 | 193.42 | |||
| 10 | 193.42 | |||
| 01/12/2025 | 18:04:36.762 | 1 | 193.10 | |
| 1 | 193.10 | |||
| 1 | 193.10 | |||
| 01/12/2025 | 18:04:19.252 | 5 | 192.50 | |
| 5 | 192.50 | |||
| 5 | 192.50 | |||
| 01/12/2025 | 18:04:18.353 | 10 | 193.10 | |
| 10 | 193.10 | |||
| 10 | 193.10 | |||
| 01/12/2025 | 18:04:17.334 | 77 | 193.10 | |
| 57 | 193.10 | |||
| 20 | 193.10 | |||
| 77 | 193.10 | |||
| 01/12/2025 | 18:04:10.291 | 4 | 192.50 | |
| 1 | 192.50 | |||
| 3 | 192.50 | |||
| 4 | 192.50 | |||
| 01/12/2025 | 18:03:57.710 | 1 | 193.10 | |
| 1 | 193.10 | |||
| 1 | 193.10 | |||
| 01/12/2025 | 18:03:50.560 | 1 | 193.10 | |
| 1 | 193.10 | |||
| 1 | 193.10 | |||
| 01/12/2025 | 18:03:42.733 | 165 | 193.10 | |
| 165 | 193.10 | |||
| 100 | 193.10 | |||
| 65 | 193.10 | |||
| 01/12/2025 | 18:03:42.633 | 15 | 193.10 | |
| 15 | 193.10 | |||
| 15 | 193.10 | |||
| 01/12/2025 | 18:03:20.370 | 283 | 193.10 | |
| 118 | 193.10 | |||
| 15 | 193.10 | |||
| 150 | 193.10 | |||
| 283 | 193.10 | |||
| 01/12/2025 | 18:02:57.631 | 3 | 193.10 | |
| 3 | 193.10 | |||
| 3 | 193.10 | |||
| 01/12/2025 | 18:02:46.157 | 6 | 193.10 | |
| 6 | 193.10 | |||
| 6 | 193.10 | |||
| 01/12/2025 | 18:02:29.927 | 8 | 193.10 | |
| 8 | 193.10 | |||
| 8 | 193.10 | |||
| 01/12/2025 | 18:01:48.654 | 152 | 193.00 | |
| 152 | 193.00 | |||
| 152 | 193.00 | |||
| 01/12/2025 | 18:01:45.366 | 150 | 192.90 | |
| 150 | 192.90 | |||
| 23 | 192.90 | |||
| 127 | 192.90 | |||
| 01/12/2025 | 18:01:41.525 | 27 | 193.00 | |
| 27 | 193.00 | |||
| 3 | 193.00 | |||
| 4 | 193.00 | |||
| 20 | 193.00 | |||
| 01/12/2025 | 18:01:24.033 | 150 | 192.88 | |
| 150 | 192.88 | |||
| 150 | 192.88 | |||
| 01/12/2025 | 18:01:09.856 | 3 | 192.54 | |
| 3 | 192.54 | |||
| 3 | 192.54 | |||
| 01/12/2025 | 18:01:02.675 | 20 | 192.88 | |
| 20 | 192.88 | |||
| 20 | 192.88 | |||
| 01/12/2025 | 18:00:39.669 | 6 | 192.88 | |
| 6 | 192.88 | |||
| 6 | 192.88 | |||
| 01/12/2025 | 18:00:11.237 | 5 | 192.88 | |
| 5 | 192.88 | |||
| 5 | 192.88 | |||
| 01/12/2025 | 17:59:56.105 | 2 | 192.88 | |
| 2 | 192.88 | |||
| 2 | 192.88 | |||
| 01/12/2025 | 17:59:48.445 | 25 | 192.88 | |
| 25 | 192.88 | |||
| 25 | 192.88 | |||
| 01/12/2025 | 17:59:38.732 | 20 | 192.88 | |
| 20 | 192.88 | |||
| 20 | 192.88 | |||
| 01/12/2025 | 17:59:05.696 | 150 | 192.88 | |
| 150 | 192.88 | |||
| 150 | 192.88 | |||
| 01/12/2025 | 17:58:49.840 | 50 | 192.52 | |
| 50 | 192.52 | |||
| 25 | 192.52 | |||
| 25 | 192.52 | |||
| 01/12/2025 | 17:58:44.846 | 1 | 192.88 | |
| 1 | 192.88 | |||
| 1 | 192.88 | |||
| 01/12/2025 | 17:58:40.719 | 5 | 192.88 | |
| 3 | 192.88 | |||
| 2 | 192.88 | |||
| 5 | 192.88 | |||
| 01/12/2025 | 17:58:35.119 | 150 | 192.88 | |
| 150 | 192.88 | |||
| 150 | 192.88 | |||
| 01/12/2025 | 17:58:32.924 | 20 | 192.88 | |
| 20 | 192.88 | |||
| 20 | 192.88 | |||
| 01/12/2025 | 17:58:09.828 | 3 | 192.54 | |
| 3 | 192.54 | |||
| 3 | 192.54 | |||
| 01/12/2025 | 17:58:01.168 | 1 | 192.88 | |
| 1 | 192.88 | |||
| 1 | 192.88 | |||
| 01/12/2025 | 17:57:21.564 | 5 | 192.88 | |
| 5 | 192.88 | |||
| 5 | 192.88 | |||
| 01/12/2025 | 17:56:16.433 | 20 | 192.88 | |
| 20 | 192.88 | |||
| 20 | 192.88 | |||
| 01/12/2025 | 17:56:14.503 | 1 | 192.88 | |
| 1 | 192.88 | |||
| 1 | 192.88 | |||
| 01/12/2025 | 17:55:44.596 | 30 | 192.88 | |
| 30 | 192.88 | |||
| 30 | 192.88 | |||
| 01/12/2025 | 17:55:15.431 | 3 | 192.88 | |
| 3 | 192.88 | |||
| 3 | 192.88 | |||
| 01/12/2025 | 17:54:54.286 | 25 | 192.88 | |
| 25 | 192.88 | |||
| 25 | 192.88 | |||
| 01/12/2025 | 17:54:26.467 | 18 | 192.88 | |
| 18 | 192.88 | |||
| 3 | 192.88 | |||
| 15 | 192.88 | |||
| 01/12/2025 | 17:53:43.848 | 5 | 192.88 | |
| 5 | 192.88 | |||
| 5 | 192.88 | |||
| 01/12/2025 | 17:53:39.805 | 3 | 192.52 | |
| 3 | 192.52 | |||
| 3 | 192.52 | |||
| 01/12/2025 | 17:53:39.204 | 4 | 192.88 | |
| 4 | 192.88 | |||
| 4 | 192.88 | |||
| 01/12/2025 | 17:53:26.214 | 27 | 192.52 | |
| 3 | 192.52 | |||
| 24 | 192.52 | |||
| 27 | 192.52 | |||
| 01/12/2025 | 17:53:20.573 | 8 | 192.88 | |
| 8 | 192.88 | |||
| 8 | 192.88 | |||
| 01/12/2025 | 17:53:08.494 | 1 | 192.88 | |
| 1 | 192.88 | |||
| 1 | 192.88 | |||
| 01/12/2025 | 17:53:02.023 | 51 | 192.88 | |
| 51 | 192.88 | |||
| 51 | 192.88 | |||
| 01/12/2025 | 17:52:50.152 | 6 | 192.88 | |
| 3 | 192.88 | |||
| 6 | 192.88 | |||
| 3 | 192.88 | |||
| 01/12/2025 | 17:52:42.120 | 1 | 192.88 | |
| 1 | 192.88 | |||
| 1 | 192.88 | |||
| 01/12/2025 | 17:51:53.096 | 3 | 192.88 | |
| 3 | 192.88 | |||
| 3 | 192.88 | |||
| 01/12/2025 | 17:51:40.014 | 3 | 192.54 | |
| 3 | 192.54 | |||
| 3 | 192.54 | |||
| 01/12/2025 | 17:51:33.786 | 3 | 192.88 | |
| 3 | 192.88 | |||
| 3 | 192.88 | |||
| 01/12/2025 | 17:51:23.716 | 1 | 192.88 | |
| 1 | 192.88 | |||
| 1 | 192.88 | |||
| 01/12/2025 | 17:51:15.561 | 1 | 192.88 | |
| 1 | 192.88 | |||
| 1 | 192.88 | |||
| 01/12/2025 | 17:51:15.460 | 1 | 192.52 | |
| 1 | 192.52 | |||
| 1 | 192.52 | |||
| 01/12/2025 | 17:50:45.578 | 25 | 192.88 | |
| 3 | 192.88 | |||
| 25 | 192.88 | |||
| 22 | 192.88 | |||
| 01/12/2025 | 17:49:44.012 | 30 | 192.52 | |
| 30 | 192.52 | |||
| 30 | 192.52 | |||
| 01/12/2025 | 17:49:27.411 | 12 | 192.88 | |
| 12 | 192.88 | |||
| 12 | 192.88 | |||
| 01/12/2025 | 17:49:26.191 | 5 | 192.88 | |
| 5 | 192.88 | |||
| 5 | 192.88 | |||
| 01/12/2025 | 17:49:25.559 | 10 | 192.88 | |
| 10 | 192.88 | |||
| 10 | 192.88 | |||
| 01/12/2025 | 17:49:09.540 | 6 | 192.88 | |
| 3 | 192.88 | |||
| 6 | 192.88 | |||
| 3 | 192.88 | |||
| 01/12/2025 | 17:49:03.975 | 100 | 192.52 | |
| 100 | 192.52 | |||
| 97 | 192.52 | |||
| 3 | 192.52 | |||
| 01/12/2025 | 17:48:14.463 | 39 | 192.52 | |
| 39 | 192.52 | |||
| 3 | 192.52 | |||
| 36 | 192.52 | |||
| 01/12/2025 | 17:47:51.797 | 50 | 192.88 | |
| 47 | 192.88 | |||
| 50 | 192.88 | |||
| 3 | 192.88 | |||
| 01/12/2025 | 17:47:49.344 | 3 | 192.88 | |
| 3 | 192.88 | |||
| 3 | 192.88 | |||
| 01/12/2025 | 17:47:32.060 | 74 | 192.52 | |
| 10 | 192.52 | |||
| 3 | 192.52 | |||
| 7 | 192.52 | |||
| 54 | 192.52 | |||
| 74 | 192.52 | |||
| 01/12/2025 | 17:47:23.387 | 1 | 192.52 | |
| 1 | 192.52 | |||
| 1 | 192.52 | |||
| 01/12/2025 | 17:47:17.045 | 1 | 192.88 | |
| 1 | 192.88 | |||
| 1 | 192.88 | |||
| 01/12/2025 | 17:46:45.056 | 100 | 192.88 | |
| 100 | 192.88 | |||
| 100 | 192.88 | |||
| 01/12/2025 | 17:46:19.531 | 50 | 192.88 | |
| 50 | 192.88 | |||
| 50 | 192.88 | |||
| 01/12/2025 | 17:45:59.432 | 5 | 192.88 | |
| 5 | 192.88 | |||
| 5 | 192.88 | |||
| 01/12/2025 | 17:45:41.449 | 5 | 192.88 | |
| 5 | 192.88 | |||
| 5 | 192.88 | |||
| 01/12/2025 | 17:45:33.991 | 100 | 192.88 | |
| 100 | 192.88 | |||
| 100 | 192.88 | |||
| 01/12/2025 | 17:45:23.121 | 6 | 192.88 | |
| 6 | 192.88 | |||
| 6 | 192.88 | |||
| 01/12/2025 | 17:44:53.619 | 1 | 192.88 | |
| 1 | 192.88 | |||
| 1 | 192.88 | |||
| 01/12/2025 | 17:44:51.205 | 3 | 192.88 | |
| 3 | 192.88 | |||
| 3 | 192.88 | |||
| 01/12/2025 | 17:43:51.142 | 26 | 192.88 | |
| 26 | 192.88 | |||
| 26 | 192.88 | |||
| 01/12/2025 | 17:43:42.216 | 3 | 192.88 | |
| 3 | 192.88 | |||
| 3 | 192.88 | |||
| 01/12/2025 | 17:43:07.818 | 15 | 192.88 | |
| 15 | 192.88 | |||
| 15 | 192.88 | |||
| 01/12/2025 | 17:42:41.527 | 5 | 192.88 | |
| 5 | 192.88 | |||
| 5 | 192.88 | |||
| 01/12/2025 | 17:42:36.095 | 25 | 192.88 | |
| 25 | 192.88 | |||
| 25 | 192.88 | |||
| 01/12/2025 | 17:42:25.109 | 10 | 192.90 | |
| 10 | 192.90 | |||
| 10 | 192.90 | |||
| 01/12/2025 | 17:42:25.039 | 23 | 192.92 | |
| 20 | 192.92 | |||
| 3 | 192.92 | |||
| 23 | 192.92 | |||
| 01/12/2025 | 17:42:24.946 | 20 | 192.94 | |
| 20 | 192.94 | |||
| 20 | 192.94 | |||
| 01/12/2025 | 17:41:29.315 | 6 | 193.08 | |
| 6 | 193.08 | |||
| 6 | 193.08 | |||
| 01/12/2025 | 17:39:46.938 | 10 | 193.06 | |
| 10 | 193.06 | |||
| 10 | 193.06 | |||
| 01/12/2025 | 17:38:59.939 | 20 | 193.08 | |
| 20 | 193.08 | |||
| 20 | 193.08 | |||
| 01/12/2025 | 17:38:11.383 | 50 | 192.60 | |
| 50 | 192.60 | |||
| 50 | 192.60 | |||
| 01/12/2025 | 17:38:11.361 | 15 | 192.50 | |
| 6 | 192.50 | |||
| 15 | 192.50 | |||
| 7 | 192.50 | |||
| 2 | 192.50 | |||
| 01/12/2025 | 17:37:29.108 | 1 | 193.06 | |
| 1 | 193.06 | |||
| 1 | 193.06 | |||
| 01/12/2025 | 17:37:24.780 | 10 | 193.02 | |
| 10 | 193.02 | |||
| 10 | 193.02 | |||
| 01/12/2025 | 17:37:19.229 | 1 | 193.06 | |
| 1 | 193.06 | |||
| 1 | 193.06 | |||
| 01/12/2025 | 17:36:53.992 | 51 | 192.98 | |
| 51 | 192.98 | |||
| 51 | 192.98 | |||
| 01/12/2025 | 17:36:46.230 | 8 | 192.98 | |
| 8 | 192.98 | |||
| 8 | 192.98 | |||
| 01/12/2025 | 17:36:30.258 | 103 | 193.02 | |
| 100 | 193.02 | |||
| 103 | 193.02 | |||
| 3 | 193.02 | |||
| 01/12/2025 | 17:36:26.032 | 2 | 193.02 | |
| 2 | 193.02 | |||
| 2 | 193.02 | |||
| 01/12/2025 | 17:36:09.693 | 5 | 192.92 | |
| 5 | 192.92 | |||
| 5 | 192.92 | |||
| 01/12/2025 | 17:35:50.662 | 2 | 192.96 | |
| 2 | 192.96 | |||
| 2 | 192.96 | |||
| 01/12/2025 | 17:35:50.426 | 100 | 192.92 | |
| 2 | 192.92 | |||
| 98 | 192.92 | |||
| 100 | 192.92 | |||
| 01/12/2025 | 17:35:44.307 | 122 | 192.94 | |
| 122 | 192.94 | |||
| 122 | 192.94 | |||
| 01/12/2025 | 17:35:39.537 | 125 | 192.94 | |
| 125 | 192.94 | |||
| 125 | 192.94 | |||
| 01/12/2025 | 17:35:39.390 | 51 | 192.94 | |
| 51 | 192.94 | |||
| 51 | 192.94 | |||
| 01/12/2025 | 17:35:39.055 | 50 | 192.94 | |
| 50 | 192.94 | |||
| 50 | 192.94 | |||
| 01/12/2025 | 17:35:36.172 | 122 | 192.96 | |
| 1 | 192.96 | |||
| 2 | 192.96 | |||
| 3 | 192.96 | |||
| 1 | 192.96 | |||
| 4 | 192.96 | |||
| 65 | 192.96 | |||
| 30 | 192.96 | |||
| 2 | 192.96 | |||
| 5 | 192.96 | |||
| 2 | 192.96 | |||
| 1 | 192.96 | |||
| 120 | 192.96 | |||
| 8 | 192.96 | |||
| 01/12/2025 | 17:29:55.475 | 150 | 192.92 | |
| 150 | 192.92 | |||
| 150 | 192.92 | |||
| 01/12/2025 | 17:29:51.502 | 30 | 193.00 | |
| 30 | 193.00 | |||
| 30 | 193.00 | |||
| 01/12/2025 | 17:29:25.672 | 1 | 193.00 | |
| 1 | 193.00 | |||
| 1 | 193.00 | |||
| 01/12/2025 | 17:29:09.796 | 7 | 192.98 | |
| 7 | 192.98 | |||
| 7 | 192.98 | |||
| 01/12/2025 | 17:29:01.468 | 1 | 193.00 | |
| 1 | 193.00 | |||
| 1 | 193.00 | |||
| 01/12/2025 | 17:28:46.336 | 4 | 193.00 | |
| 4 | 193.00 | |||
| 4 | 193.00 | |||
| 01/12/2025 | 17:28:14.649 | 150 | 193.00 | |
| 150 | 193.00 | |||
| 150 | 193.00 | |||
| 01/12/2025 | 17:27:18.709 | 1 | 193.00 | |
| 1 | 193.00 | |||
| 1 | 193.00 | |||
| 01/12/2025 | 17:26:51.236 | 3 | 193.02 | |
| 3 | 193.02 | |||
| 3 | 193.02 | |||
| 01/12/2025 | 17:26:48.719 | 1 | 193.02 | |
| 1 | 193.02 | |||
| 1 | 193.02 | |||
| 01/12/2025 | 17:26:47.683 | 50 | 193.00 | |
| 50 | 193.00 | |||
| 50 | 193.00 | |||
| 01/12/2025 | 17:26:31.413 | 1 | 192.92 | |
| 1 | 192.92 | |||
| 1 | 192.92 | |||
| 01/12/2025 | 17:26:14.195 | 1 | 192.86 | |
| 1 | 192.86 | |||
| 1 | 192.86 | |||
| 01/12/2025 | 17:26:13.742 | 1 | 192.86 | |
| 1 | 192.86 | |||
| 1 | 192.86 | |||
| 01/12/2025 | 17:26:12.709 | 3 | 192.86 | |
| 3 | 192.86 | |||
| 3 | 192.86 | |||
| 01/12/2025 | 17:25:39.876 | 3 | 192.76 | |
| 3 | 192.76 | |||
| 3 | 192.76 | |||
| 01/12/2025 | 17:25:39.449 | 10 | 192.80 | |
| 10 | 192.80 | |||
| 10 | 192.80 | |||
| 01/12/2025 | 17:25:37.547 | 15 | 192.78 | |
| 15 | 192.78 | |||
| 15 | 192.78 | |||
| 01/12/2025 | 17:25:14.091 | 1 | 192.82 | |
| 1 | 192.82 | |||
| 1 | 192.82 | |||
| 01/12/2025 | 17:25:10.266 | 1 | 192.88 | |
| 1 | 192.88 | |||
| 1 | 192.88 | |||
| 01/12/2025 | 17:24:42.797 | 21 | 192.74 | |
| 21 | 192.74 | |||
| 21 | 192.74 | |||
| 01/12/2025 | 17:24:11.496 | 3 | 192.64 | |
| 3 | 192.64 | |||
| 3 | 192.64 | |||
| 01/12/2025 | 17:24:09.372 | 20 | 192.68 | |
| 20 | 192.68 | |||
| 20 | 192.68 | |||
| 01/12/2025 | 17:23:26.709 | 20 | 193.02 | |
| 20 | 193.02 | |||
| 20 | 193.02 | |||
| 01/12/2025 | 17:23:08.483 | 1 | 193.04 | |
| 1 | 193.04 | |||
| 1 | 193.04 | |||
| 01/12/2025 | 17:22:28.527 | 1 | 193.00 | |
| 1 | 193.00 | |||
| 1 | 193.00 | |||
| 01/12/2025 | 17:22:06.382 | 1 | 193.04 | |
| 1 | 193.04 | |||
| 1 | 193.04 | |||
| 01/12/2025 | 17:21:35.013 | 25 | 192.98 | |
| 25 | 192.98 | |||
| 25 | 192.98 | |||
| 01/12/2025 | 17:21:00.092 | 10 | 193.00 | |
| 10 | 193.00 | |||
| 10 | 193.00 | |||
| 01/12/2025 | 17:20:42.199 | 15 | 193.00 | |
| 15 | 193.00 | |||
| 15 | 193.00 | |||
| 01/12/2025 | 17:20:32.041 | 1 | 193.04 | |
| 1 | 193.04 | |||
| 1 | 193.04 | |||
| 01/12/2025 | 17:20:16.385 | 3 | 193.08 | |
| 3 | 193.08 | |||
| 3 | 193.08 | |||
| 01/12/2025 | 17:20:01.553 | 2 | 193.06 | |
| 2 | 193.06 | |||
| 2 | 193.06 | |||
| 01/12/2025 | 17:19:27.906 | 25 | 193.00 | |
| 25 | 193.00 | |||
| 25 | 193.00 | |||
| 01/12/2025 | 17:18:17.152 | 6 | 192.86 | |
| 6 | 192.86 | |||
| 6 | 192.86 | |||
| 01/12/2025 | 17:18:16.417 | 10 | 192.86 | |
| 10 | 192.86 | |||
| 10 | 192.86 | |||
| 01/12/2025 | 17:17:53.719 | 2 | 192.80 | |
| 2 | 192.80 | |||
| 2 | 192.80 | |||
| 01/12/2025 | 17:17:50.802 | 1 | 192.82 | |
| 1 | 192.82 | |||
| 1 | 192.82 | |||
| 01/12/2025 | 17:17:40.234 | 3 | 192.76 | |
| 3 | 192.76 | |||
| 3 | 192.76 | |||
| 01/12/2025 | 17:17:24.726 | 3 | 192.80 | |
| 3 | 192.80 | |||
| 3 | 192.80 | |||
| 01/12/2025 | 17:17:08.726 | 20 | 192.74 | |
| 20 | 192.74 | |||
| 20 | 192.74 | |||
| 01/12/2025 | 17:16:38.027 | 70 | 192.74 | |
| 70 | 192.74 | |||
| 70 | 192.74 | |||
| 01/12/2025 | 17:16:30.743 | 50 | 192.72 | |
| 50 | 192.72 | |||
| 50 | 192.72 | |||
| 01/12/2025 | 17:16:14.190 | 23 | 192.72 | |
| 23 | 192.72 | |||
| 23 | 192.72 | |||
| 01/12/2025 | 17:16:04.900 | 50 | 192.70 | |
| 50 | 192.70 | |||
| 50 | 192.70 | |||
| 01/12/2025 | 17:15:51.661 | 4 | 192.74 | |
| 4 | 192.74 | |||
| 4 | 192.74 | |||
| 01/12/2025 | 17:15:03.181 | 50 | 192.78 | |
| 50 | 192.78 | |||
| 50 | 192.78 | |||
| 01/12/2025 | 17:13:50.402 | 5 | 192.82 | |
| 5 | 192.82 | |||
| 5 | 192.82 | |||
| 01/12/2025 | 17:13:43.431 | 1 | 192.62 | |
| 1 | 192.62 | |||
| 1 | 192.62 | |||
| 01/12/2025 | 17:13:42.303 | 3 | 192.62 | |
| 3 | 192.62 | |||
| 3 | 192.62 | |||
| 01/12/2025 | 17:13:12.709 | 140 | 192.66 | |
| 140 | 192.66 | |||
| 140 | 192.66 | |||
| 01/12/2025 | 17:13:06.965 | 40 | 192.70 | |
| 40 | 192.70 | |||
| 40 | 192.70 | |||
| 01/12/2025 | 17:13:02.685 | 8 | 192.70 | |
| 8 | 192.70 | |||
| 8 | 192.70 | |||
| 01/12/2025 | 17:12:07.853 | 2 | 192.80 | |
| 2 | 192.80 | |||
| 2 | 192.80 | |||
| 01/12/2025 | 17:11:49.139 | 1 | 192.70 | |
| 1 | 192.70 | |||
| 1 | 192.70 | |||
| 01/12/2025 | 17:11:42.320 | 30 | 192.70 | |
| 30 | 192.70 | |||
| 30 | 192.70 | |||
| 01/12/2025 | 17:10:53.112 | 20 | 192.56 | |
| 20 | 192.56 | |||
| 20 | 192.56 | |||
| 01/12/2025 | 17:10:40.392 | 3 | 192.54 | |
| 3 | 192.54 | |||
| 3 | 192.54 | |||
| 01/12/2025 | 17:10:32.138 | 1 | 192.54 | |
| 1 | 192.54 | |||
| 1 | 192.54 | |||
| 01/12/2025 | 17:10:25.818 | 20 | 192.60 | |
| 20 | 192.60 | |||
| 20 | 192.60 | |||
| 01/12/2025 | 17:10:14.823 | 1 | 192.68 | |
| 1 | 192.68 | |||
| 1 | 192.68 | |||
| 01/12/2025 | 17:10:08.522 | 14 | 192.58 | |
| 14 | 192.58 | |||
| 14 | 192.58 | |||
| 01/12/2025 | 17:09:56.484 | 60 | 192.52 | |
| 60 | 192.52 | |||
| 60 | 192.52 | |||
| 01/12/2025 | 17:09:49.429 | 25 | 192.64 | |
| 25 | 192.64 | |||
| 25 | 192.64 | |||
| 01/12/2025 | 17:09:42.006 | 10 | 192.58 | |
| 10 | 192.58 | |||
| 10 | 192.58 | |||
| 01/12/2025 | 17:09:33.246 | 1 | 192.60 | |
| 1 | 192.60 | |||
| 1 | 192.60 | |||
| 01/12/2025 | 17:09:32.440 | 1 | 192.56 | |
| 1 | 192.56 | |||
| 1 | 192.56 | |||
| 01/12/2025 | 17:08:24.163 | 2 | 192.84 | |
| 2 | 192.84 | |||
| 2 | 192.84 | |||
| 01/12/2025 | 17:08:14.828 | 2 | 192.98 | |
| 2 | 192.98 | |||
| 2 | 192.98 | |||
| 01/12/2025 | 17:08:04.559 | 3 | 192.96 | |
| 3 | 192.96 | |||
| 3 | 192.96 | |||
| 01/12/2025 | 17:07:41.914 | 1 | 192.88 | |
| 1 | 192.88 | |||
| 1 | 192.88 | |||
| 01/12/2025 | 17:07:18.626 | 51 | 192.82 | |
| 51 | 192.82 | |||
| 51 | 192.82 | |||
| 01/12/2025 | 17:07:04.970 | 1 | 192.90 | |
| 1 | 192.90 | |||
| 1 | 192.90 | |||
| 01/12/2025 | 17:06:57.227 | 70 | 192.88 | |
| 70 | 192.88 | |||
| 70 | 192.88 | |||
| 01/12/2025 | 17:06:40.603 | 3 | 192.82 | |
| 3 | 192.82 | |||
| 3 | 192.82 | |||
| 01/12/2025 | 17:06:40.002 | 2 | 192.88 | |
| 2 | 192.88 | |||
| 2 | 192.88 | |||
| 01/12/2025 | 17:06:39.096 | 11 | 192.88 | |
| 11 | 192.88 | |||
| 11 | 192.88 | |||
| 01/12/2025 | 17:06:20.573 | 4 | 192.80 | |
| 4 | 192.80 | |||
| 4 | 192.80 | |||
| 01/12/2025 | 17:05:32.227 | 80 | 192.80 | |
| 80 | 192.80 | |||
| 80 | 192.80 | |||
| 01/12/2025 | 17:05:06.457 | 144 | 192.98 | |
| 144 | 192.98 | |||
| 144 | 192.98 | |||
| 01/12/2025 | 17:04:43.675 | 10 | 193.06 | |
| 10 | 193.06 | |||
| 10 | 193.06 | |||
| 01/12/2025 | 17:04:35.783 | 5 | 193.10 | |
| 5 | 193.10 | |||
| 5 | 193.10 | |||
| 01/12/2025 | 17:04:27.583 | 10 | 193.14 | |
| 10 | 193.14 | |||
| 10 | 193.14 | |||
| 01/12/2025 | 17:03:57.110 | 100 | 192.96 | |
| 100 | 192.96 | |||
| 100 | 192.96 | |||
| 01/12/2025 | 17:03:32.004 | 25 | 192.90 | |
| 25 | 192.90 | |||
| 25 | 192.90 | |||
| 01/12/2025 | 17:03:02.134 | 1 | 192.88 | |
| 1 | 192.88 | |||
| 1 | 192.88 | |||
| 01/12/2025 | 17:02:49.404 | 1 | 192.90 | |
| 1 | 192.90 | |||
| 1 | 192.90 | |||
| 01/12/2025 | 17:02:42.256 | 34 | 192.82 | |
| 34 | 192.82 | |||
| 34 | 192.82 | |||
| 01/12/2025 | 17:02:28.843 | 15 | 192.94 | |
| 15 | 192.94 | |||
| 15 | 192.94 | |||
| 01/12/2025 | 17:01:56.864 | 1 | 192.88 | |
| 1 | 192.88 | |||
| 1 | 192.88 | |||
| 01/12/2025 | 17:01:33.234 | 8 | 192.90 | |
| 8 | 192.90 | |||
| 8 | 192.90 | |||
| 01/12/2025 | 17:01:13.364 | 3 | 192.78 | |
| 3 | 192.78 | |||
| 3 | 192.78 | |||
| 01/12/2025 | 17:01:12.146 | 16 | 192.78 | |
| 16 | 192.78 | |||
| 16 | 192.78 | |||
| 01/12/2025 | 17:01:09.740 | 4 | 192.78 | |
| 4 | 192.78 | |||
| 4 | 192.78 | |||
| 01/12/2025 | 17:00:57.258 | 2 | 192.74 | |
| 2 | 192.74 | |||
| 2 | 192.74 | |||
| 01/12/2025 | 17:00:47.420 | 100 | 192.74 | |
| 100 | 192.74 | |||
| 100 | 192.74 | |||
| 01/12/2025 | 17:00:44.032 | 4 | 192.70 | |
| 4 | 192.70 | |||
| 4 | 192.70 | |||
| 01/12/2025 | 17:00:43.653 | 15 | 192.66 | |
| 15 | 192.66 | |||
| 15 | 192.66 | |||
| 01/12/2025 | 17:00:41.657 | 4 | 192.78 | |
| 4 | 192.78 | |||
| 4 | 192.78 | |||
| 01/12/2025 | 17:00:41.045 | 1 | 192.78 | |
| 1 | 192.78 | |||
| 1 | 192.78 | |||
| 01/12/2025 | 17:00:12.657 | 2 | 192.74 | |
| 2 | 192.74 | |||
| 2 | 192.74 | |||
| 01/12/2025 | 17:00:09.940 | 100 | 192.82 | |
| 100 | 192.82 | |||
| 100 | 192.82 | |||
| 01/12/2025 | 17:00:04.896 | 10 | 192.78 | |
| 10 | 192.78 | |||
| 10 | 192.78 | |||
| 01/12/2025 | 16:59:27.859 | 100 | 192.90 | |
| 100 | 192.90 | |||
| 100 | 192.90 | |||
| 01/12/2025 | 16:59:22.904 | 54 | 193.00 | |
| 54 | 193.00 | |||
| 4 | 193.00 | |||
| 50 | 193.00 | |||
| 01/12/2025 | 16:58:53.025 | 6 | 193.16 | |
| 6 | 193.16 | |||
| 6 | 193.16 | |||
| 01/12/2025 | 16:58:47.372 | 25 | 193.20 | |
| 25 | 193.20 | |||
| 25 | 193.20 | |||
| 01/12/2025 | 16:58:45.611 | 5 | 193.14 | |
| 5 | 193.14 | |||
| 5 | 193.14 | |||
| 01/12/2025 | 16:58:31.563 | 10 | 193.20 | |
| 10 | 193.20 | |||
| 10 | 193.20 | |||
| 01/12/2025 | 16:58:26.975 | 4 | 193.22 | |
| 4 | 193.22 | |||
| 4 | 193.22 | |||
| 01/12/2025 | 16:58:25.966 | 1 | 193.22 | |
| 1 | 193.22 | |||
| 1 | 193.22 | |||
| 01/12/2025 | 16:58:25.428 | 25 | 193.22 | |
| 25 | 193.22 | |||
| 25 | 193.22 | |||
| 01/12/2025 | 16:58:19.153 | 6 | 193.24 | |
| 6 | 193.24 | |||
| 6 | 193.24 | |||
| 01/12/2025 | 16:58:14.532 | 3 | 193.22 | |
| 3 | 193.22 | |||
| 3 | 193.22 | |||
| 01/12/2025 | 16:58:11.978 | 1 | 193.32 | |
| 1 | 193.32 | |||
| 1 | 193.32 | |||
| 01/12/2025 | 16:57:39.293 | 25 | 193.20 | |
| 25 | 193.20 | |||
| 25 | 193.20 | |||
| 01/12/2025 | 16:57:35.660 | 5 | 193.20 | |
| 5 | 193.20 | |||
| 5 | 193.20 | |||
| 01/12/2025 | 16:57:34.632 | 2 | 193.24 | |
| 2 | 193.24 | |||
| 2 | 193.24 | |||
| 01/12/2025 | 16:57:33.856 | 100 | 193.20 | |
| 100 | 193.20 | |||
| 100 | 193.20 | |||
| 01/12/2025 | 16:56:40.686 | 3 | 193.22 | |
| 3 | 193.22 | |||
| 3 | 193.22 | |||
| 01/12/2025 | 16:56:27.206 | 1 | 193.28 | |
| 1 | 193.28 | |||
| 1 | 193.28 | |||
| 01/12/2025 | 16:56:06.115 | 18 | 193.22 | |
| 18 | 193.22 | |||
| 18 | 193.22 | |||
| 01/12/2025 | 16:55:56.365 | 10 | 193.22 | |
| 10 | 193.22 | |||
| 10 | 193.22 | |||
| 01/12/2025 | 16:55:51.619 | 2 | 193.22 | |
| 2 | 193.22 | |||
| 2 | 193.22 | |||
| 01/12/2025 | 16:55:42.422 | 2 | 193.26 | |
| 2 | 193.26 | |||
| 2 | 193.26 | |||
| 01/12/2025 | 16:55:36.098 | 50 | 193.22 | |
| 50 | 193.22 | |||
| 50 | 193.22 | |||
| 01/12/2025 | 16:55:31.534 | 25 | 193.24 | |
| 25 | 193.24 | |||
| 25 | 193.24 | |||
| 01/12/2025 | 16:55:28.536 | 4 | 193.32 | |
| 4 | 193.32 | |||
| 4 | 193.32 | |||
| 01/12/2025 | 16:55:24.005 | 10 | 193.42 | |
| 10 | 193.42 | |||
| 10 | 193.42 | |||
| 01/12/2025 | 16:55:18.474 | 5 | 193.46 | |
| 5 | 193.46 | |||
| 5 | 193.46 | |||
| 01/12/2025 | 16:54:51.184 | 1 | 193.42 | |
| 1 | 193.42 | |||
| 1 | 193.42 | |||
| 01/12/2025 | 16:54:49.878 | 1 | 193.42 | |
| 1 | 193.42 | |||
| 1 | 193.42 | |||
| 01/12/2025 | 16:54:31.136 | 3 | 193.36 | |
| 3 | 193.36 | |||
| 3 | 193.36 | |||
| 01/12/2025 | 16:54:06.086 | 10 | 193.32 | |
| 10 | 193.32 | |||
| 10 | 193.32 | |||
| 01/12/2025 | 16:53:18.559 | 15 | 193.50 | |
| 15 | 193.50 | |||
| 15 | 193.50 |
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 CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 452.50
Ask: 1 454.50
Turnover: 101 433 TEUR -
Nvidia Corp.
Bid: 154.54 / Ask: 154.62
Turnover: 39 608 TEUR -
Airbus SE
Bid: 193.04 / Ask: 194.00
Turnover: 30 627 TEUR -
Alphabet Inc. Class A
Bid: 273.30 / Ask: 273.45
Turnover: 17 629 TEUR -
Siemens Energy AG
Bid: 112.95 / Ask: 113.10
Turnover: 15 254 TEUR
Realtime Quotes
Last Update:
01/12/2025 @ 18:33:30
Last Update:
01/12/2025 @ 18:33:30