Airbus SE
- Information
- Last
- Buy
- Sell
6349
4207
194.86
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/12/2025 | 19:18:40.290 | 30 | 194.86 | |
| 30 | 194.86 | |||
| 30 | 194.86 | |||
| 01/12/2025 | 19:18:12.917 | 3 | 194.00 | |
| 3 | 194.00 | |||
| 3 | 194.00 | |||
| 01/12/2025 | 19:18:02.858 | 1 | 194.76 | |
| 1 | 194.76 | |||
| 1 | 194.76 | |||
| 01/12/2025 | 19:17:56.972 | 1 | 194.86 | |
| 1 | 194.86 | |||
| 1 | 194.86 | |||
| 01/12/2025 | 19:17:39.939 | 11 | 194.86 | |
| 11 | 194.86 | |||
| 11 | 194.86 | |||
| 01/12/2025 | 19:17:05.222 | 25 | 194.90 | |
| 25 | 194.90 | |||
| 25 | 194.90 | |||
| 01/12/2025 | 19:16:21.391 | 77 | 194.76 | |
| 20 | 194.76 | |||
| 54 | 194.76 | |||
| 3 | 194.76 | |||
| 77 | 194.76 | |||
| 01/12/2025 | 19:16:16.367 | 1 | 194.76 | |
| 1 | 194.76 | |||
| 1 | 194.76 | |||
| 01/12/2025 | 19:15:57.319 | 150 | 193.98 | |
| 150 | 193.98 | |||
| 3 | 193.98 | |||
| 109 | 193.98 | |||
| 10 | 193.98 | |||
| 3 | 193.98 | |||
| 25 | 193.98 | |||
| 01/12/2025 | 19:15:32.235 | 10 | 194.76 | |
| 10 | 194.76 | |||
| 10 | 194.76 | |||
| 01/12/2025 | 19:15:19.830 | 2 | 194.76 | |
| 2 | 194.76 | |||
| 2 | 194.76 | |||
| 01/12/2025 | 19:15:04.240 | 4 | 194.76 | |
| 4 | 194.76 | |||
| 4 | 194.76 | |||
| 01/12/2025 | 19:15:00.068 | 1 | 194.76 | |
| 1 | 194.76 | |||
| 1 | 194.76 | |||
| 01/12/2025 | 19:14:46.840 | 7 | 194.76 | |
| 7 | 194.76 | |||
| 7 | 194.76 | |||
| 01/12/2025 | 19:14:38.971 | 12 | 194.76 | |
| 12 | 194.76 | |||
| 12 | 194.76 | |||
| 01/12/2025 | 19:13:27.121 | 30 | 194.76 | |
| 20 | 194.76 | |||
| 10 | 194.76 | |||
| 30 | 194.76 | |||
| 01/12/2025 | 19:12:55.053 | 1 | 194.76 | |
| 1 | 194.76 | |||
| 1 | 194.76 | |||
| 01/12/2025 | 19:12:23.550 | 25 | 194.76 | |
| 5 | 194.76 | |||
| 3 | 194.76 | |||
| 25 | 194.76 | |||
| 17 | 194.76 | |||
| 01/12/2025 | 19:12:04.799 | 3 | 194.76 | |
| 3 | 194.76 | |||
| 3 | 194.76 | |||
| 01/12/2025 | 19:11:38.559 | 25 | 194.76 | |
| 10 | 194.76 | |||
| 15 | 194.76 | |||
| 25 | 194.76 | |||
| 01/12/2025 | 19:10:08.805 | 1 | 194.76 | |
| 1 | 194.76 | |||
| 1 | 194.76 | |||
| 01/12/2025 | 19:09:51.329 | 25 | 193.92 | |
| 25 | 193.92 | |||
| 11 | 193.92 | |||
| 8 | 193.92 | |||
| 3 | 193.92 | |||
| 3 | 193.92 | |||
| 01/12/2025 | 19:07:16.222 | 4 | 194.76 | |
| 4 | 194.76 | |||
| 4 | 194.76 | |||
| 01/12/2025 | 19:05:28.295 | 20 | 194.72 | |
| 20 | 194.72 | |||
| 20 | 194.72 | |||
| 01/12/2025 | 19:04:31.379 | 10 | 194.76 | |
| 10 | 194.76 | |||
| 3 | 194.76 | |||
| 7 | 194.76 | |||
| 01/12/2025 | 19:03:33.621 | 1 | 193.84 | |
| 1 | 193.84 | |||
| 1 | 193.84 | |||
| 01/12/2025 | 19:03:18.806 | 10 | 194.76 | |
| 3 | 194.76 | |||
| 7 | 194.76 | |||
| 10 | 194.76 | |||
| 01/12/2025 | 19:03:05.448 | 2 | 194.76 | |
| 2 | 194.76 | |||
| 2 | 194.76 | |||
| 01/12/2025 | 19:02:56.389 | 59 | 193.88 | |
| 10 | 193.88 | |||
| 3 | 193.88 | |||
| 15 | 193.88 | |||
| 28 | 193.88 | |||
| 59 | 193.88 | |||
| 3 | 193.88 | |||
| 01/12/2025 | 19:02:05.811 | 102 | 194.76 | |
| 72 | 194.76 | |||
| 20 | 194.76 | |||
| 10 | 194.76 | |||
| 102 | 194.76 | |||
| 01/12/2025 | 19:01:35.076 | 5 | 194.76 | |
| 2 | 194.76 | |||
| 5 | 194.76 | |||
| 3 | 194.76 | |||
| 01/12/2025 | 19:00:46.903 | 9 | 193.88 | |
| 9 | 193.88 | |||
| 9 | 193.88 | |||
| 01/12/2025 | 19:00:27.033 | 1 | 194.76 | |
| 1 | 194.76 | |||
| 1 | 194.76 | |||
| 01/12/2025 | 18:59:21.840 | 6 | 194.76 | |
| 6 | 194.76 | |||
| 6 | 194.76 | |||
| 01/12/2025 | 18:59:10.440 | 3 | 193.90 | |
| 3 | 193.90 | |||
| 3 | 193.90 | |||
| 01/12/2025 | 18:59:10.039 | 6 | 194.76 | |
| 6 | 194.76 | |||
| 6 | 194.76 | |||
| 01/12/2025 | 18:59:03.097 | 1 | 194.76 | |
| 1 | 194.76 | |||
| 1 | 194.76 | |||
| 01/12/2025 | 18:58:30.172 | 30 | 194.76 | |
| 10 | 194.76 | |||
| 20 | 194.76 | |||
| 30 | 194.76 | |||
| 01/12/2025 | 18:58:27.265 | 10 | 194.76 | |
| 10 | 194.76 | |||
| 10 | 194.76 | |||
| 01/12/2025 | 18:58:04.721 | 15 | 194.76 | |
| 15 | 194.76 | |||
| 15 | 194.76 | |||
| 01/12/2025 | 18:57:09.676 | 3 | 194.76 | |
| 3 | 194.76 | |||
| 3 | 194.76 | |||
| 01/12/2025 | 18:56:41.539 | 102 | 194.76 | |
| 15 | 194.76 | |||
| 102 | 194.76 | |||
| 87 | 194.76 | |||
| 01/12/2025 | 18:56:08.179 | 1 | 194.76 | |
| 1 | 194.76 | |||
| 1 | 194.76 | |||
| 01/12/2025 | 18:55:08.432 | 102 | 194.76 | |
| 34 | 194.76 | |||
| 48 | 194.76 | |||
| 20 | 194.76 | |||
| 102 | 194.76 | |||
| 01/12/2025 | 18:54:37.669 | 2 | 194.42 | |
| 2 | 194.42 | |||
| 2 | 194.42 | |||
| 01/12/2025 | 18:54:34.321 | 60 | 194.24 | |
| 60 | 194.24 | |||
| 60 | 194.24 | |||
| 01/12/2025 | 18:54:34.163 | 32 | 194.50 | |
| 10 | 194.50 | |||
| 22 | 194.50 | |||
| 22 | 194.50 | |||
| 10 | 194.50 | |||
| 01/12/2025 | 18:53:22.811 | 60 | 194.26 | |
| 60 | 194.26 | |||
| 60 | 194.26 | |||
| 01/12/2025 | 18:53:17.772 | 1 | 194.50 | |
| 1 | 194.50 | |||
| 1 | 194.50 | |||
| 01/12/2025 | 18:53:09.898 | 100 | 194.46 | |
| 3 | 194.46 | |||
| 46 | 194.46 | |||
| 51 | 194.46 | |||
| 100 | 194.46 | |||
| 01/12/2025 | 18:52:41.041 | 3 | 193.80 | |
| 3 | 193.80 | |||
| 3 | 193.80 | |||
| 01/12/2025 | 18:52:26.957 | 3 | 194.46 | |
| 3 | 194.46 | |||
| 3 | 194.46 | |||
| 01/12/2025 | 18:52:14.768 | 1 | 194.46 | |
| 1 | 194.46 | |||
| 1 | 194.46 | |||
| 01/12/2025 | 18:51:50.896 | 10 | 194.46 | |
| 10 | 194.46 | |||
| 10 | 194.46 | |||
| 01/12/2025 | 18:50:42.256 | 5 | 194.46 | |
| 5 | 194.46 | |||
| 5 | 194.46 | |||
| 01/12/2025 | 18:48:50.655 | 1 | 194.46 | |
| 1 | 194.46 | |||
| 1 | 194.46 | |||
| 01/12/2025 | 18:48:37.486 | 46 | 194.46 | |
| 20 | 194.46 | |||
| 26 | 194.46 | |||
| 46 | 194.46 | |||
| 01/12/2025 | 18:48:33.952 | 2 | 194.46 | |
| 2 | 194.46 | |||
| 2 | 194.46 | |||
| 01/12/2025 | 18:48:10.395 | 3 | 193.58 | |
| 3 | 193.58 | |||
| 3 | 193.58 | |||
| 01/12/2025 | 18:47:58.729 | 1 | 194.50 | |
| 1 | 194.50 | |||
| 1 | 194.50 | |||
| 01/12/2025 | 18:47:54.550 | 70 | 194.46 | |
| 15 | 194.46 | |||
| 25 | 194.46 | |||
| 70 | 194.46 | |||
| 20 | 194.46 | |||
| 10 | 194.46 | |||
| 01/12/2025 | 18:47:15.142 | 1 | 194.46 | |
| 1 | 194.46 | |||
| 1 | 194.46 | |||
| 01/12/2025 | 18:47:12.342 | 269 | 194.00 | |
| 267 | 194.00 | |||
| 269 | 194.00 | |||
| 2 | 194.00 | |||
| 01/12/2025 | 18:47:07.881 | 150 | 194.02 | |
| 150 | 194.02 | |||
| 150 | 194.02 | |||
| 01/12/2025 | 18:46:57.925 | 117 | 194.02 | |
| 117 | 194.02 | |||
| 117 | 194.02 | |||
| 01/12/2025 | 18:46:57.885 | 150 | 194.02 | |
| 150 | 194.02 | |||
| 150 | 194.02 | |||
| 01/12/2025 | 18:46:43.080 | 30 | 193.72 | |
| 30 | 193.72 | |||
| 10 | 193.72 | |||
| 5 | 193.72 | |||
| 10 | 193.72 | |||
| 5 | 193.72 | |||
| 01/12/2025 | 18:46:40.424 | 1 | 193.72 | |
| 1 | 193.72 | |||
| 1 | 193.72 | |||
| 01/12/2025 | 18:46:27.645 | 11 | 194.46 | |
| 11 | 194.46 | |||
| 11 | 194.46 | |||
| 01/12/2025 | 18:46:00.584 | 5 | 194.46 | |
| 5 | 194.46 | |||
| 5 | 194.46 | |||
| 01/12/2025 | 18:45:14.687 | 15 | 194.46 | |
| 15 | 194.46 | |||
| 15 | 194.46 | |||
| 01/12/2025 | 18:45:05.635 | 1 | 194.46 | |
| 1 | 194.46 | |||
| 1 | 194.46 | |||
| 01/12/2025 | 18:44:13.645 | 50 | 194.46 | |
| 20 | 194.46 | |||
| 30 | 194.46 | |||
| 50 | 194.46 | |||
| 01/12/2025 | 18:44:06.124 | 2 | 194.10 | |
| 2 | 194.10 | |||
| 2 | 194.10 | |||
| 01/12/2025 | 18:43:09.826 | 3 | 194.46 | |
| 3 | 194.46 | |||
| 3 | 194.46 | |||
| 01/12/2025 | 18:43:04.216 | 6 | 194.46 | |
| 6 | 194.46 | |||
| 6 | 194.46 | |||
| 01/12/2025 | 18:42:49.300 | 20 | 194.38 | |
| 20 | 194.38 | |||
| 20 | 194.38 | |||
| 01/12/2025 | 18:39:59.134 | 47 | 193.38 | |
| 47 | 193.38 | |||
| 47 | 193.38 | |||
| 01/12/2025 | 18:39:56.582 | 1 | 194.32 | |
| 1 | 194.32 | |||
| 1 | 194.32 | |||
| 01/12/2025 | 18:39:41.360 | 3 | 193.38 | |
| 3 | 193.38 | |||
| 3 | 193.38 | |||
| 01/12/2025 | 18:39:33.612 | 40 | 194.32 | |
| 17 | 194.32 | |||
| 20 | 194.32 | |||
| 40 | 194.32 | |||
| 3 | 194.32 | |||
| 01/12/2025 | 18:39:27.269 | 2 | 194.36 | |
| 2 | 194.36 | |||
| 2 | 194.36 | |||
| 01/12/2025 | 18:39:05.103 | 150 | 193.64 | |
| 150 | 193.64 | |||
| 150 | 193.64 | |||
| 01/12/2025 | 18:38:55.098 | 150 | 193.84 | |
| 150 | 193.84 | |||
| 150 | 193.84 | |||
| 01/12/2025 | 18:38:45.876 | 1 | 194.76 | |
| 1 | 194.76 | |||
| 1 | 194.76 | |||
| 01/12/2025 | 18:38:45.097 | 150 | 193.84 | |
| 150 | 193.84 | |||
| 150 | 193.84 | |||
| 01/12/2025 | 18:38:44.725 | 93 | 193.72 | |
| 93 | 193.72 | |||
| 30 | 193.72 | |||
| 37 | 193.72 | |||
| 1 | 193.72 | |||
| 25 | 193.72 | |||
| 01/12/2025 | 18:38:18.035 | 25 | 194.00 | |
| 25 | 194.00 | |||
| 25 | 194.00 | |||
| 01/12/2025 | 18:37:06.990 | 2 | 193.08 | |
| 2 | 193.08 | |||
| 2 | 193.08 | |||
| 01/12/2025 | 18:36:23.293 | 1 | 194.00 | |
| 1 | 194.00 | |||
| 1 | 194.00 | |||
| 01/12/2025 | 18:36:09.107 | 16 | 194.02 | |
| 16 | 194.02 | |||
| 8 | 194.02 | |||
| 8 | 194.02 | |||
| 01/12/2025 | 18:36:05.902 | 3 | 194.02 | |
| 3 | 194.02 | |||
| 3 | 194.02 | |||
| 01/12/2025 | 18:35:45.557 | 28 | 194.00 | |
| 28 | 194.00 | |||
| 28 | 194.00 | |||
| 01/12/2025 | 18:35:28.751 | 1 | 194.02 | |
| 1 | 194.02 | |||
| 1 | 194.02 | |||
| 01/12/2025 | 18:35:24.915 | 80 | 194.02 | |
| 80 | 194.02 | |||
| 27 | 194.02 | |||
| 3 | 194.02 | |||
| 50 | 194.02 | |||
| 01/12/2025 | 18:35:00.814 | 10 | 194.00 | |
| 10 | 194.00 | |||
| 10 | 194.00 | |||
| 01/12/2025 | 18:34:43.557 | 1 | 194.02 | |
| 1 | 194.02 | |||
| 1 | 194.02 | |||
| 01/12/2025 | 18:34:39.938 | 3 | 193.12 | |
| 3 | 193.12 | |||
| 3 | 193.12 | |||
| 01/12/2025 | 18:34:32.691 | 1 | 194.00 | |
| 1 | 194.00 | |||
| 1 | 194.00 | |||
| 01/12/2025 | 18:34:30.178 | 2 | 194.00 | |
| 2 | 194.00 | |||
| 2 | 194.00 | |||
| 01/12/2025 | 18:34:19.904 | 1 | 193.08 | |
| 1 | 193.08 | |||
| 1 | 193.08 | |||
| 01/12/2025 | 18:34:10.659 | 31 | 193.08 | |
| 15 | 193.08 | |||
| 6 | 193.08 | |||
| 2 | 193.08 | |||
| 8 | 193.08 | |||
| 31 | 193.08 | |||
| 01/12/2025 | 18:33:47.752 | 100 | 194.02 | |
| 9 | 194.02 | |||
| 12 | 194.02 | |||
| 100 | 194.02 | |||
| 79 | 194.02 | |||
| 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 |
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: 1 448.50
Ask: 1 452.50
Turnover: 102 485 TEUR -
Nvidia Corp.
Bid: 154.36 / Ask: 154.44
Turnover: 41 385 TEUR -
Airbus SE
Bid: 193.92 / Ask: 194.86
Turnover: 31 233 TEUR -
Alphabet Inc. Class A
Bid: 273.10 / Ask: 273.25
Turnover: 18 083 TEUR -
Siemens Energy AG
Bid: 112.90 / Ask: 113.05
Turnover: 15 370 TEUR
Realtime Quotes
Last Update:
01/12/2025 @ 19:19:06
Last Update:
01/12/2025 @ 19:19:06