Airbus SE
- Information
- Last
- Buy
- Sell
1289
1129
173.60
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/07/2025 | 21:57:01.796 | 1 | 173.60 | |
| 1 | 173.60 | |||
| 1 | 173.60 | |||
| 01/07/2025 | 21:49:44.763 | 6 | 172.94 | |
| 6 | 172.94 | |||
| 6 | 172.94 | |||
| 01/07/2025 | 21:47:08.397 | 100 | 173.22 | |
| 100 | 173.22 | |||
| 100 | 173.22 | |||
| 01/07/2025 | 21:44:59.566 | 100 | 173.26 | |
| 5 | 173.26 | |||
| 95 | 173.26 | |||
| 100 | 173.26 | |||
| 01/07/2025 | 21:44:21.612 | 49 | 172.70 | |
| 25 | 172.70 | |||
| 20 | 172.70 | |||
| 4 | 172.70 | |||
| 49 | 172.70 | |||
| 01/07/2025 | 21:40:48.730 | 1 | 173.18 | |
| 1 | 173.18 | |||
| 1 | 173.18 | |||
| 01/07/2025 | 21:40:33.573 | 2 | 173.14 | |
| 2 | 173.14 | |||
| 2 | 173.14 | |||
| 01/07/2025 | 21:34:03.296 | 4 | 172.62 | |
| 4 | 172.62 | |||
| 4 | 172.62 | |||
| 01/07/2025 | 21:33:32.841 | 10 | 172.62 | |
| 5 | 172.62 | |||
| 5 | 172.62 | |||
| 10 | 172.62 | |||
| 01/07/2025 | 21:33:23.158 | 20 | 173.12 | |
| 20 | 173.12 | |||
| 20 | 173.12 | |||
| 01/07/2025 | 21:23:15.802 | 60 | 173.14 | |
| 60 | 173.14 | |||
| 15 | 173.14 | |||
| 35 | 173.14 | |||
| 10 | 173.14 | |||
| 01/07/2025 | 21:10:54.352 | 50 | 172.88 | |
| 50 | 172.88 | |||
| 50 | 172.88 | |||
| 01/07/2025 | 21:08:29.576 | 6 | 173.12 | |
| 6 | 173.12 | |||
| 6 | 173.12 | |||
| 01/07/2025 | 21:06:28.975 | 6 | 173.14 | |
| 6 | 173.14 | |||
| 6 | 173.14 | |||
| 01/07/2025 | 21:02:47.612 | 35 | 173.12 | |
| 35 | 173.12 | |||
| 19 | 173.12 | |||
| 15 | 173.12 | |||
| 1 | 173.12 | |||
| 01/07/2025 | 21:02:01.356 | 10 | 173.14 | |
| 5 | 173.14 | |||
| 5 | 173.14 | |||
| 10 | 173.14 | |||
| 01/07/2025 | 21:00:01.040 | 1 | 173.32 | |
| 1 | 173.32 | |||
| 1 | 173.32 | |||
| 01/07/2025 | 20:53:08.470 | 12 | 172.62 | |
| 12 | 172.62 | |||
| 12 | 172.62 | |||
| 01/07/2025 | 20:51:55.321 | 17 | 172.62 | |
| 17 | 172.62 | |||
| 17 | 172.62 | |||
| 01/07/2025 | 20:51:49.775 | 119 | 172.64 | |
| 100 | 172.64 | |||
| 119 | 172.64 | |||
| 19 | 172.64 | |||
| 01/07/2025 | 20:49:31.345 | 1 | 173.44 | |
| 1 | 173.44 | |||
| 1 | 173.44 | |||
| 01/07/2025 | 20:49:29.731 | 36 | 172.62 | |
| 5 | 172.62 | |||
| 8 | 172.62 | |||
| 8 | 172.62 | |||
| 36 | 172.62 | |||
| 5 | 172.62 | |||
| 10 | 172.62 | |||
| 01/07/2025 | 20:49:18.299 | 100 | 173.04 | |
| 100 | 173.04 | |||
| 100 | 173.04 | |||
| 01/07/2025 | 20:48:54.621 | 3 | 173.00 | |
| 3 | 173.00 | |||
| 3 | 173.00 | |||
| 01/07/2025 | 20:48:18.909 | 1 | 173.58 | |
| 1 | 173.58 | |||
| 1 | 173.58 | |||
| 01/07/2025 | 20:44:41.053 | 1 | 173.54 | |
| 1 | 173.54 | |||
| 1 | 173.54 | |||
| 01/07/2025 | 20:43:46.822 | 3 | 172.70 | |
| 3 | 172.70 | |||
| 3 | 172.70 | |||
| 01/07/2025 | 20:43:42.998 | 1 | 173.54 | |
| 1 | 173.54 | |||
| 1 | 173.54 | |||
| 01/07/2025 | 20:43:14.013 | 1 | 173.54 | |
| 1 | 173.54 | |||
| 1 | 173.54 | |||
| 01/07/2025 | 20:43:01.846 | 1 | 173.54 | |
| 1 | 173.54 | |||
| 1 | 173.54 | |||
| 01/07/2025 | 20:40:01.133 | 1 | 173.52 | |
| 1 | 173.52 | |||
| 1 | 173.52 | |||
| 01/07/2025 | 20:39:10.217 | 58 | 173.48 | |
| 10 | 173.48 | |||
| 5 | 173.48 | |||
| 58 | 173.48 | |||
| 43 | 173.48 | |||
| 01/07/2025 | 20:38:11.536 | 3 | 173.52 | |
| 3 | 173.52 | |||
| 3 | 173.52 | |||
| 01/07/2025 | 20:36:53.373 | 1 | 173.52 | |
| 1 | 173.52 | |||
| 1 | 173.52 | |||
| 01/07/2025 | 20:34:17.609 | 15 | 172.66 | |
| 10 | 172.66 | |||
| 15 | 172.66 | |||
| 5 | 172.66 | |||
| 01/07/2025 | 20:34:03.786 | 1 | 173.52 | |
| 1 | 173.52 | |||
| 1 | 173.52 | |||
| 01/07/2025 | 20:32:14.221 | 1 | 172.64 | |
| 1 | 172.64 | |||
| 1 | 172.64 | |||
| 01/07/2025 | 20:29:29.902 | 157 | 173.24 | |
| 157 | 173.24 | |||
| 157 | 173.24 | |||
| 01/07/2025 | 20:29:21.723 | 100 | 173.26 | |
| 100 | 173.26 | |||
| 100 | 173.26 | |||
| 01/07/2025 | 20:24:28.185 | 61 | 173.26 | |
| 61 | 173.26 | |||
| 61 | 173.26 | |||
| 01/07/2025 | 20:21:50.144 | 2 | 173.26 | |
| 2 | 173.26 | |||
| 2 | 173.26 | |||
| 01/07/2025 | 20:21:47.908 | 3 | 173.24 | |
| 3 | 173.24 | |||
| 3 | 173.24 | |||
| 01/07/2025 | 20:20:34.903 | 4 | 172.62 | |
| 4 | 172.62 | |||
| 4 | 172.62 | |||
| 01/07/2025 | 20:13:41.415 | 58 | 173.48 | |
| 58 | 173.48 | |||
| 58 | 173.48 | |||
| 01/07/2025 | 20:11:02.402 | 1 | 173.48 | |
| 1 | 173.48 | |||
| 1 | 173.48 | |||
| 01/07/2025 | 20:10:02.222 | 1 | 173.52 | |
| 1 | 173.52 | |||
| 1 | 173.52 | |||
| 01/07/2025 | 20:08:21.591 | 1 | 173.02 | |
| 1 | 173.02 | |||
| 1 | 173.02 | |||
| 01/07/2025 | 20:05:18.987 | 2 | 173.42 | |
| 2 | 173.42 | |||
| 2 | 173.42 | |||
| 01/07/2025 | 20:03:45.326 | 3 | 173.02 | |
| 3 | 173.02 | |||
| 3 | 173.02 | |||
| 01/07/2025 | 20:03:31.225 | 1 | 173.46 | |
| 1 | 173.46 | |||
| 1 | 173.46 | |||
| 01/07/2025 | 20:03:13.719 | 1 | 173.42 | |
| 1 | 173.42 | |||
| 1 | 173.42 | |||
| 01/07/2025 | 20:01:13.234 | 1 | 173.46 | |
| 1 | 173.46 | |||
| 1 | 173.46 | |||
| 01/07/2025 | 20:00:57.841 | 2 | 173.46 | |
| 2 | 173.46 | |||
| 2 | 173.46 | |||
| 01/07/2025 | 20:00:37.388 | 2 | 173.46 | |
| 2 | 173.46 | |||
| 2 | 173.46 | |||
| 01/07/2025 | 19:57:08.648 | 1 | 172.62 | |
| 1 | 172.62 | |||
| 1 | 172.62 | |||
| 01/07/2025 | 19:54:35.463 | 2 | 172.62 | |
| 2 | 172.62 | |||
| 2 | 172.62 | |||
| 01/07/2025 | 19:49:24.174 | 2 | 173.28 | |
| 2 | 173.28 | |||
| 2 | 173.28 | |||
| 01/07/2025 | 19:48:15.360 | 10 | 173.14 | |
| 10 | 173.14 | |||
| 10 | 173.14 | |||
| 01/07/2025 | 19:47:59.289 | 5 | 173.32 | |
| 5 | 173.32 | |||
| 5 | 173.32 | |||
| 01/07/2025 | 19:47:18.914 | 3 | 173.32 | |
| 3 | 173.32 | |||
| 3 | 173.32 | |||
| 01/07/2025 | 19:47:07.234 | 1 | 173.32 | |
| 1 | 173.32 | |||
| 1 | 173.32 | |||
| 01/07/2025 | 19:45:13.922 | 3 | 172.62 | |
| 3 | 172.62 | |||
| 3 | 172.62 | |||
| 01/07/2025 | 19:44:16.468 | 1 | 173.34 | |
| 1 | 173.34 | |||
| 1 | 173.34 | |||
| 01/07/2025 | 19:43:27.467 | 1 | 173.34 | |
| 1 | 173.34 | |||
| 1 | 173.34 | |||
| 01/07/2025 | 19:42:50.148 | 1 | 173.32 | |
| 1 | 173.32 | |||
| 1 | 173.32 | |||
| 01/07/2025 | 19:38:21.372 | 1 | 173.32 | |
| 1 | 173.32 | |||
| 1 | 173.32 | |||
| 01/07/2025 | 19:38:19.459 | 1 | 172.62 | |
| 1 | 172.62 | |||
| 1 | 172.62 | |||
| 01/07/2025 | 19:37:24.204 | 1 | 173.28 | |
| 1 | 173.28 | |||
| 1 | 173.28 | |||
| 01/07/2025 | 19:36:22.828 | 1 | 172.62 | |
| 1 | 172.62 | |||
| 1 | 172.62 | |||
| 01/07/2025 | 19:35:35.419 | 3 | 172.62 | |
| 3 | 172.62 | |||
| 3 | 172.62 | |||
| 01/07/2025 | 19:35:17.177 | 3 | 173.28 | |
| 3 | 173.28 | |||
| 3 | 173.28 | |||
| 01/07/2025 | 19:34:37.857 | 1 | 173.28 | |
| 1 | 173.28 | |||
| 1 | 173.28 | |||
| 01/07/2025 | 19:34:11.742 | 2 | 173.26 | |
| 2 | 173.26 | |||
| 2 | 173.26 | |||
| 01/07/2025 | 19:32:51.578 | 1 | 173.28 | |
| 1 | 173.28 | |||
| 1 | 173.28 | |||
| 01/07/2025 | 19:32:49.364 | 1 | 173.28 | |
| 1 | 173.28 | |||
| 1 | 173.28 | |||
| 01/07/2025 | 19:29:48.632 | 2 | 173.28 | |
| 2 | 173.28 | |||
| 2 | 173.28 | |||
| 01/07/2025 | 19:28:19.566 | 4 | 173.32 | |
| 4 | 173.32 | |||
| 4 | 173.32 | |||
| 01/07/2025 | 19:28:11.811 | 10 | 173.28 | |
| 10 | 173.28 | |||
| 5 | 173.28 | |||
| 5 | 173.28 | |||
| 01/07/2025 | 19:27:45.515 | 60 | 172.62 | |
| 20 | 172.62 | |||
| 60 | 172.62 | |||
| 40 | 172.62 | |||
| 01/07/2025 | 19:27:31.166 | 1 | 173.28 | |
| 1 | 173.28 | |||
| 1 | 173.28 | |||
| 01/07/2025 | 19:24:56.930 | 1 | 172.62 | |
| 1 | 172.62 | |||
| 1 | 172.62 | |||
| 01/07/2025 | 19:23:48.565 | 2 | 172.62 | |
| 2 | 172.62 | |||
| 2 | 172.62 | |||
| 01/07/2025 | 19:18:42.950 | 2 | 172.62 | |
| 2 | 172.62 | |||
| 2 | 172.62 | |||
| 01/07/2025 | 19:15:50.308 | 70 | 172.62 | |
| 10 | 172.62 | |||
| 60 | 172.62 | |||
| 70 | 172.62 | |||
| 01/07/2025 | 19:12:48.411 | 1 | 173.22 | |
| 1 | 173.22 | |||
| 1 | 173.22 | |||
| 01/07/2025 | 19:10:39.630 | 6 | 172.62 | |
| 6 | 172.62 | |||
| 6 | 172.62 | |||
| 01/07/2025 | 19:09:24.990 | 6 | 172.62 | |
| 5 | 172.62 | |||
| 6 | 172.62 | |||
| 1 | 172.62 | |||
| 01/07/2025 | 19:08:57.130 | 1 | 172.62 | |
| 1 | 172.62 | |||
| 1 | 172.62 | |||
| 01/07/2025 | 19:08:32.686 | 1 | 173.20 | |
| 1 | 173.20 | |||
| 1 | 173.20 | |||
| 01/07/2025 | 19:06:24.525 | 90 | 173.20 | |
| 90 | 173.20 | |||
| 90 | 173.20 | |||
| 01/07/2025 | 19:05:26.168 | 1 | 173.16 | |
| 1 | 173.16 | |||
| 1 | 173.16 | |||
| 01/07/2025 | 19:05:08.158 | 1 | 173.12 | |
| 1 | 173.12 | |||
| 1 | 173.12 | |||
| 01/07/2025 | 19:04:19.423 | 13 | 173.12 | |
| 13 | 173.12 | |||
| 13 | 173.12 | |||
| 01/07/2025 | 19:03:15.861 | 4 | 173.16 | |
| 4 | 173.16 | |||
| 4 | 173.16 | |||
| 01/07/2025 | 19:02:43.055 | 89 | 173.10 | |
| 89 | 173.10 | |||
| 89 | 173.10 | |||
| 01/07/2025 | 19:01:58.066 | 1 | 173.10 | |
| 1 | 173.10 | |||
| 1 | 173.10 | |||
| 01/07/2025 | 18:56:27.284 | 3 | 173.12 | |
| 3 | 173.12 | |||
| 3 | 173.12 | |||
| 01/07/2025 | 18:56:03.937 | 1 | 173.22 | |
| 1 | 173.22 | |||
| 1 | 173.22 | |||
| 01/07/2025 | 18:53:42.912 | 1 | 173.28 | |
| 1 | 173.28 | |||
| 1 | 173.28 | |||
| 01/07/2025 | 18:53:15.931 | 11 | 173.12 | |
| 11 | 173.12 | |||
| 11 | 173.12 | |||
| 01/07/2025 | 18:50:44.973 | 3 | 173.26 | |
| 3 | 173.26 | |||
| 3 | 173.26 | |||
| 01/07/2025 | 18:49:29.172 | 15 | 173.12 | |
| 15 | 173.12 | |||
| 15 | 173.12 | |||
| 01/07/2025 | 18:48:37.779 | 3 | 173.12 | |
| 3 | 173.12 | |||
| 3 | 173.12 | |||
| 01/07/2025 | 18:47:58.984 | 4 | 173.22 | |
| 4 | 173.22 | |||
| 4 | 173.22 | |||
| 01/07/2025 | 18:44:48.105 | 2 | 173.12 | |
| 2 | 173.12 | |||
| 2 | 173.12 | |||
| 01/07/2025 | 18:44:05.364 | 2 | 173.28 | |
| 2 | 173.28 | |||
| 2 | 173.28 | |||
| 01/07/2025 | 18:43:02.043 | 40 | 173.28 | |
| 40 | 173.28 | |||
| 40 | 173.28 | |||
| 01/07/2025 | 18:41:53.278 | 1 | 173.26 | |
| 1 | 173.26 | |||
| 1 | 173.26 | |||
| 01/07/2025 | 18:41:41.659 | 5 | 173.12 | |
| 5 | 173.12 | |||
| 5 | 173.12 | |||
| 01/07/2025 | 18:39:24.258 | 5 | 173.12 | |
| 5 | 173.12 | |||
| 5 | 173.12 | |||
| 01/07/2025 | 18:39:03.781 | 10 | 173.34 | |
| 10 | 173.34 | |||
| 10 | 173.34 | |||
| 01/07/2025 | 18:37:11.292 | 8 | 173.12 | |
| 8 | 173.12 | |||
| 8 | 173.12 | |||
| 01/07/2025 | 18:34:30.395 | 6 | 173.34 | |
| 6 | 173.34 | |||
| 6 | 173.34 | |||
| 01/07/2025 | 18:34:09.168 | 90 | 173.12 | |
| 90 | 173.12 | |||
| 90 | 173.12 | |||
| 01/07/2025 | 18:34:06.326 | 50 | 173.34 | |
| 50 | 173.34 | |||
| 50 | 173.34 | |||
| 01/07/2025 | 18:33:29.518 | 1 | 173.14 | |
| 1 | 173.14 | |||
| 1 | 173.14 | |||
| 01/07/2025 | 18:33:23.604 | 1 | 173.60 | |
| 1 | 173.60 | |||
| 1 | 173.60 | |||
| 01/07/2025 | 18:33:17.483 | 100 | 173.30 | |
| 100 | 173.30 | |||
| 100 | 173.30 | |||
| 01/07/2025 | 18:31:44.902 | 1 | 173.60 | |
| 1 | 173.60 | |||
| 1 | 173.60 | |||
| 01/07/2025 | 18:31:31.570 | 98 | 173.60 | |
| 15 | 173.60 | |||
| 83 | 173.60 | |||
| 98 | 173.60 | |||
| 01/07/2025 | 18:31:09.814 | 3 | 173.46 | |
| 3 | 173.46 | |||
| 3 | 173.46 | |||
| 01/07/2025 | 18:30:03.432 | 2 | 173.46 | |
| 2 | 173.46 | |||
| 2 | 173.46 | |||
| 01/07/2025 | 18:29:59.554 | 98 | 173.46 | |
| 98 | 173.46 | |||
| 98 | 173.46 | |||
| 01/07/2025 | 18:28:13.923 | 25 | 173.80 | |
| 25 | 173.80 | |||
| 25 | 173.80 | |||
| 01/07/2025 | 18:26:43.153 | 29 | 173.98 | |
| 4 | 173.98 | |||
| 25 | 173.98 | |||
| 29 | 173.98 | |||
| 01/07/2025 | 18:25:29.772 | 3 | 173.46 | |
| 3 | 173.46 | |||
| 3 | 173.46 | |||
| 01/07/2025 | 18:25:10.394 | 1 | 173.52 | |
| 1 | 173.52 | |||
| 1 | 173.52 | |||
| 01/07/2025 | 18:22:03.261 | 53 | 173.46 | |
| 53 | 173.46 | |||
| 53 | 173.46 | |||
| 01/07/2025 | 18:21:55.704 | 30 | 173.44 | |
| 30 | 173.44 | |||
| 5 | 173.44 | |||
| 25 | 173.44 | |||
| 01/07/2025 | 18:21:52.044 | 57 | 173.30 | |
| 57 | 173.30 | |||
| 57 | 173.30 | |||
| 01/07/2025 | 18:20:32.941 | 15 | 173.36 | |
| 15 | 173.36 | |||
| 6 | 173.36 | |||
| 9 | 173.36 | |||
| 01/07/2025 | 18:17:44.359 | 25 | 173.34 | |
| 25 | 173.34 | |||
| 25 | 173.34 | |||
| 01/07/2025 | 18:15:02.960 | 60 | 173.34 | |
| 60 | 173.34 | |||
| 60 | 173.34 | |||
| 01/07/2025 | 18:13:43.514 | 1 | 173.44 | |
| 1 | 173.44 | |||
| 1 | 173.44 | |||
| 01/07/2025 | 18:12:45.713 | 5 | 173.30 | |
| 5 | 173.30 | |||
| 5 | 173.30 | |||
| 01/07/2025 | 18:11:14.516 | 1 | 173.44 | |
| 1 | 173.44 | |||
| 1 | 173.44 | |||
| 01/07/2025 | 18:11:10.004 | 1 | 173.44 | |
| 1 | 173.44 | |||
| 1 | 173.44 | |||
| 01/07/2025 | 18:09:01.317 | 30 | 173.38 | |
| 30 | 173.38 | |||
| 5 | 173.38 | |||
| 25 | 173.38 | |||
| 01/07/2025 | 18:08:17.965 | 4 | 173.38 | |
| 4 | 173.38 | |||
| 4 | 173.38 | |||
| 01/07/2025 | 18:07:51.006 | 1 | 173.12 | |
| 1 | 173.12 | |||
| 1 | 173.12 | |||
| 01/07/2025 | 18:06:26.985 | 2 | 173.12 | |
| 2 | 173.12 | |||
| 2 | 173.12 | |||
| 01/07/2025 | 18:04:56.160 | 20 | 173.44 | |
| 20 | 173.44 | |||
| 20 | 173.44 | |||
| 01/07/2025 | 18:01:58.974 | 6 | 173.44 | |
| 6 | 173.44 | |||
| 6 | 173.44 | |||
| 01/07/2025 | 18:01:45.277 | 1 | 173.44 | |
| 1 | 173.44 | |||
| 1 | 173.44 | |||
| 01/07/2025 | 18:01:21.631 | 3 | 173.44 | |
| 3 | 173.44 | |||
| 3 | 173.44 | |||
| 01/07/2025 | 18:01:09.263 | 21 | 173.38 | |
| 10 | 173.38 | |||
| 11 | 173.38 | |||
| 21 | 173.38 | |||
| 01/07/2025 | 18:00:31.591 | 10 | 173.12 | |
| 10 | 173.12 | |||
| 10 | 173.12 | |||
| 01/07/2025 | 17:58:51.967 | 90 | 173.12 | |
| 90 | 173.12 | |||
| 90 | 173.12 | |||
| 01/07/2025 | 17:58:01.588 | 10 | 173.10 | |
| 10 | 173.10 | |||
| 10 | 173.10 | |||
| 01/07/2025 | 17:55:46.869 | 2 | 173.38 | |
| 2 | 173.38 | |||
| 2 | 173.38 | |||
| 01/07/2025 | 17:54:31.027 | 110 | 173.18 | |
| 110 | 173.18 | |||
| 10 | 173.18 | |||
| 10 | 173.18 | |||
| 65 | 173.18 | |||
| 25 | 173.18 | |||
| 01/07/2025 | 17:54:10.683 | 1 | 173.18 | |
| 1 | 173.18 | |||
| 1 | 173.18 | |||
| 01/07/2025 | 17:53:06.488 | 3 | 172.82 | |
| 3 | 172.82 | |||
| 3 | 172.82 | |||
| 01/07/2025 | 17:52:53.507 | 10 | 172.80 | |
| 10 | 172.80 | |||
| 10 | 172.80 | |||
| 01/07/2025 | 17:52:30.854 | 1 | 173.18 | |
| 1 | 173.18 | |||
| 1 | 173.18 | |||
| 01/07/2025 | 17:49:10.760 | 100 | 172.80 | |
| 100 | 172.80 | |||
| 25 | 172.80 | |||
| 65 | 172.80 | |||
| 10 | 172.80 | |||
| 01/07/2025 | 17:48:09.938 | 2 | 172.80 | |
| 2 | 172.80 | |||
| 2 | 172.80 | |||
| 01/07/2025 | 17:46:48.568 | 1 | 172.80 | |
| 1 | 172.80 | |||
| 1 | 172.80 | |||
| 01/07/2025 | 17:45:47.493 | 15 | 172.86 | |
| 15 | 172.86 | |||
| 10 | 172.86 | |||
| 5 | 172.86 | |||
| 01/07/2025 | 17:45:39.263 | 130 | 172.60 | |
| 130 | 172.60 | |||
| 130 | 172.60 | |||
| 01/07/2025 | 17:45:18.700 | 100 | 172.62 | |
| 100 | 172.62 | |||
| 100 | 172.62 | |||
| 01/07/2025 | 17:44:35.810 | 2 | 172.84 | |
| 2 | 172.84 | |||
| 2 | 172.84 | |||
| 01/07/2025 | 17:43:50.780 | 20 | 172.60 | |
| 20 | 172.60 | |||
| 20 | 172.60 | |||
| 01/07/2025 | 17:42:57.828 | 1 | 172.90 | |
| 1 | 172.90 | |||
| 1 | 172.90 | |||
| 01/07/2025 | 17:42:42.141 | 16 | 172.90 | |
| 16 | 172.90 | |||
| 16 | 172.90 | |||
| 01/07/2025 | 17:42:30.636 | 22 | 172.84 | |
| 22 | 172.84 | |||
| 16 | 172.84 | |||
| 6 | 172.84 | |||
| 01/07/2025 | 17:42:16.680 | 125 | 172.64 | |
| 100 | 172.64 | |||
| 25 | 172.64 | |||
| 125 | 172.64 | |||
| 01/07/2025 | 17:42:05.826 | 3 | 172.02 | |
| 3 | 172.02 | |||
| 3 | 172.02 | |||
| 01/07/2025 | 17:41:44.810 | 6 | 172.64 | |
| 6 | 172.64 | |||
| 6 | 172.64 | |||
| 01/07/2025 | 17:41:29.248 | 50 | 172.02 | |
| 50 | 172.02 | |||
| 50 | 172.02 | |||
| 01/07/2025 | 17:41:19.566 | 1 | 172.64 | |
| 1 | 172.64 | |||
| 1 | 172.64 | |||
| 01/07/2025 | 17:39:43.690 | 10 | 172.48 | |
| 10 | 172.48 | |||
| 10 | 172.48 | |||
| 01/07/2025 | 17:38:57.723 | 100 | 172.02 | |
| 100 | 172.02 | |||
| 60 | 172.02 | |||
| 40 | 172.02 | |||
| 01/07/2025 | 17:38:24.532 | 1 | 172.48 | |
| 1 | 172.48 | |||
| 1 | 172.48 | |||
| 01/07/2025 | 17:36:47.457 | 1 | 172.48 | |
| 1 | 172.48 | |||
| 1 | 172.48 | |||
| 01/07/2025 | 17:36:12.524 | 40 | 172.68 | |
| 40 | 172.68 | |||
| 40 | 172.68 | |||
| 01/07/2025 | 17:36:10.673 | 33 | 172.68 | |
| 2 | 172.68 | |||
| 1 | 172.68 | |||
| 30 | 172.68 | |||
| 33 | 172.68 | |||
| 01/07/2025 | 17:28:43.660 | 3 | 172.70 | |
| 3 | 172.70 | |||
| 3 | 172.70 | |||
| 01/07/2025 | 17:28:41.244 | 1 | 172.72 | |
| 1 | 172.72 | |||
| 1 | 172.72 | |||
| 01/07/2025 | 17:27:51.050 | 1 | 172.66 | |
| 1 | 172.66 | |||
| 1 | 172.66 | |||
| 01/07/2025 | 17:25:33.731 | 1 | 172.78 | |
| 1 | 172.78 | |||
| 1 | 172.78 | |||
| 01/07/2025 | 17:24:39.836 | 2 | 172.78 | |
| 2 | 172.78 | |||
| 2 | 172.78 | |||
| 01/07/2025 | 17:22:51.875 | 6 | 172.78 | |
| 6 | 172.78 | |||
| 6 | 172.78 | |||
| 01/07/2025 | 17:22:10.964 | 20 | 172.80 | |
| 20 | 172.80 | |||
| 20 | 172.80 | |||
| 01/07/2025 | 17:21:13.110 | 100 | 172.90 | |
| 100 | 172.90 | |||
| 100 | 172.90 | |||
| 01/07/2025 | 17:19:38.453 | 40 | 173.06 | |
| 40 | 173.06 | |||
| 40 | 173.06 | |||
| 01/07/2025 | 17:19:33.488 | 60 | 173.06 | |
| 60 | 173.06 | |||
| 60 | 173.06 | |||
| 01/07/2025 | 17:17:52.803 | 1 | 173.14 | |
| 1 | 173.14 | |||
| 1 | 173.14 | |||
| 01/07/2025 | 17:17:36.781 | 1 | 173.16 | |
| 1 | 173.16 | |||
| 1 | 173.16 | |||
| 01/07/2025 | 17:15:54.398 | 15 | 173.18 | |
| 15 | 173.18 | |||
| 15 | 173.18 | |||
| 01/07/2025 | 17:14:29.194 | 3 | 173.14 | |
| 3 | 173.14 | |||
| 3 | 173.14 | |||
| 01/07/2025 | 17:14:06.062 | 17 | 173.14 | |
| 17 | 173.14 | |||
| 17 | 173.14 | |||
| 01/07/2025 | 17:13:13.513 | 30 | 173.04 | |
| 30 | 173.04 | |||
| 30 | 173.04 | |||
| 01/07/2025 | 17:12:40.939 | 3 | 173.06 | |
| 3 | 173.06 | |||
| 3 | 173.06 | |||
| 01/07/2025 | 17:09:18.869 | 3 | 173.12 | |
| 3 | 173.12 | |||
| 3 | 173.12 | |||
| 01/07/2025 | 17:09:18.128 | 3 | 173.12 | |
| 3 | 173.12 | |||
| 3 | 173.12 | |||
| 01/07/2025 | 17:09:04.854 | 1 | 173.10 | |
| 1 | 173.10 | |||
| 1 | 173.10 | |||
| 01/07/2025 | 17:09:02.003 | 10 | 173.08 | |
| 10 | 173.08 | |||
| 10 | 173.08 | |||
| 01/07/2025 | 17:08:30.510 | 1 | 173.00 | |
| 1 | 173.00 | |||
| 1 | 173.00 | |||
| 01/07/2025 | 17:08:18.835 | 7 | 173.02 | |
| 7 | 173.02 | |||
| 7 | 173.02 | |||
| 01/07/2025 | 17:07:44.725 | 14 | 173.06 | |
| 14 | 173.06 | |||
| 14 | 173.06 | |||
| 01/07/2025 | 17:07:19.615 | 6 | 173.14 | |
| 6 | 173.14 | |||
| 6 | 173.14 | |||
| 01/07/2025 | 17:07:08.217 | 1 | 173.22 | |
| 1 | 173.22 | |||
| 1 | 173.22 | |||
| 01/07/2025 | 17:07:04.284 | 30 | 173.22 | |
| 30 | 173.22 | |||
| 30 | 173.22 | |||
| 01/07/2025 | 17:06:49.048 | 30 | 173.18 | |
| 30 | 173.18 | |||
| 30 | 173.18 | |||
| 01/07/2025 | 17:06:37.746 | 2 | 173.22 | |
| 2 | 173.22 | |||
| 2 | 173.22 | |||
| 01/07/2025 | 17:04:53.721 | 1 | 173.40 | |
| 1 | 173.40 | |||
| 1 | 173.40 | |||
| 01/07/2025 | 17:04:27.577 | 60 | 173.38 | |
| 60 | 173.38 | |||
| 60 | 173.38 | |||
| 01/07/2025 | 17:03:35.171 | 3 | 173.26 | |
| 3 | 173.26 | |||
| 3 | 173.26 | |||
| 01/07/2025 | 17:01:27.475 | 4 | 173.20 | |
| 4 | 173.20 | |||
| 4 | 173.20 | |||
| 01/07/2025 | 17:00:48.726 | 6 | 173.22 | |
| 6 | 173.22 | |||
| 6 | 173.22 | |||
| 01/07/2025 | 17:00:13.920 | 20 | 173.26 | |
| 20 | 173.26 | |||
| 20 | 173.26 | |||
| 01/07/2025 | 16:59:58.251 | 60 | 173.26 | |
| 60 | 173.26 | |||
| 60 | 173.26 | |||
| 01/07/2025 | 16:56:50.749 | 10 | 173.12 | |
| 10 | 173.12 | |||
| 10 | 173.12 | |||
| 01/07/2025 | 16:56:38.471 | 25 | 173.06 | |
| 25 | 173.06 | |||
| 25 | 173.06 | |||
| 01/07/2025 | 16:56:37.372 | 38 | 173.10 | |
| 38 | 173.10 | |||
| 38 | 173.10 | |||
| 01/07/2025 | 16:56:29.901 | 9 | 173.04 | |
| 9 | 173.04 | |||
| 9 | 173.04 | |||
| 01/07/2025 | 16:56:25.027 | 3 | 173.08 | |
| 3 | 173.08 | |||
| 3 | 173.08 | |||
| 01/07/2025 | 16:56:23.528 | 100 | 173.08 | |
| 100 | 173.08 | |||
| 100 | 173.08 | |||
| 01/07/2025 | 16:54:56.514 | 1 | 172.94 | |
| 1 | 172.94 | |||
| 1 | 172.94 | |||
| 01/07/2025 | 16:54:43.322 | 30 | 172.92 | |
| 30 | 172.92 | |||
| 30 | 172.92 | |||
| 01/07/2025 | 16:52:48.619 | 4 | 172.62 | |
| 4 | 172.62 | |||
| 4 | 172.62 | |||
| 01/07/2025 | 16:52:38.460 | 1 | 172.66 | |
| 1 | 172.66 | |||
| 1 | 172.66 | |||
| 01/07/2025 | 16:52:24.281 | 3 | 172.58 | |
| 3 | 172.58 | |||
| 3 | 172.58 | |||
| 01/07/2025 | 16:52:21.723 | 4 | 172.58 | |
| 4 | 172.58 | |||
| 4 | 172.58 | |||
| 01/07/2025 | 16:52:16.997 | 1 | 172.62 | |
| 1 | 172.62 | |||
| 1 | 172.62 | |||
| 01/07/2025 | 16:51:59.642 | 1 | 172.74 | |
| 1 | 172.74 | |||
| 1 | 172.74 | |||
| 01/07/2025 | 16:51:58.273 | 1 | 172.72 | |
| 1 | 172.72 | |||
| 1 | 172.72 | |||
| 01/07/2025 | 16:51:53.106 | 6 | 172.74 | |
| 6 | 172.74 | |||
| 6 | 172.74 | |||
| 01/07/2025 | 16:51:50.098 | 8 | 172.68 | |
| 8 | 172.68 | |||
| 8 | 172.68 | |||
| 01/07/2025 | 16:51:32.284 | 1 | 172.76 | |
| 1 | 172.76 | |||
| 1 | 172.76 | |||
| 01/07/2025 | 16:51:22.873 | 6 | 172.70 | |
| 6 | 172.70 | |||
| 6 | 172.70 | |||
| 01/07/2025 | 16:51:22.837 | 2 | 172.70 | |
| 2 | 172.70 | |||
| 2 | 172.70 | |||
| 01/07/2025 | 16:50:33.141 | 1 | 172.66 | |
| 1 | 172.66 | |||
| 1 | 172.66 | |||
| 01/07/2025 | 16:50:15.836 | 1 | 172.76 | |
| 1 | 172.76 | |||
| 1 | 172.76 | |||
| 01/07/2025 | 16:50:08.874 | 1 | 172.72 | |
| 1 | 172.72 | |||
| 1 | 172.72 | |||
| 01/07/2025 | 16:49:47.684 | 2 | 172.66 | |
| 2 | 172.66 | |||
| 2 | 172.66 | |||
| 01/07/2025 | 16:49:14.801 | 70 | 172.64 | |
| 70 | 172.64 | |||
| 70 | 172.64 | |||
| 01/07/2025 | 16:49:07.955 | 83 | 172.68 | |
| 83 | 172.68 | |||
| 83 | 172.68 | |||
| 01/07/2025 | 16:48:30.289 | 1 | 172.64 | |
| 1 | 172.64 | |||
| 1 | 172.64 | |||
| 01/07/2025 | 16:48:18.749 | 2 | 172.64 | |
| 2 | 172.64 | |||
| 2 | 172.64 | |||
| 01/07/2025 | 16:47:48.069 | 2 | 172.64 | |
| 2 | 172.64 | |||
| 2 | 172.64 | |||
| 01/07/2025 | 16:46:51.832 | 1 | 172.50 | |
| 1 | 172.50 | |||
| 1 | 172.50 | |||
| 01/07/2025 | 16:46:43.573 | 100 | 172.50 | |
| 100 | 172.50 | |||
| 100 | 172.50 | |||
| 01/07/2025 | 16:45:42.989 | 50 | 172.68 | |
| 50 | 172.68 | |||
| 50 | 172.68 | |||
| 01/07/2025 | 16:44:45.583 | 1 | 172.62 | |
| 1 | 172.62 | |||
| 1 | 172.62 | |||
| 01/07/2025 | 16:44:43.885 | 20 | 172.62 | |
| 20 | 172.62 | |||
| 20 | 172.62 | |||
| 01/07/2025 | 16:44:18.547 | 12 | 172.62 | |
| 12 | 172.62 | |||
| 12 | 172.62 | |||
| 01/07/2025 | 16:44:15.074 | 6 | 172.62 | |
| 6 | 172.62 | |||
| 6 | 172.62 | |||
| 01/07/2025 | 16:44:01.405 | 30 | 172.54 | |
| 30 | 172.54 | |||
| 30 | 172.54 | |||
| 01/07/2025 | 16:43:46.335 | 1 | 172.58 | |
| 1 | 172.58 | |||
| 1 | 172.58 | |||
| 01/07/2025 | 16:43:13.632 | 2 | 172.58 | |
| 2 | 172.58 | |||
| 2 | 172.58 | |||
| 01/07/2025 | 16:43:11.918 | 1 | 172.60 | |
| 1 | 172.60 | |||
| 1 | 172.60 | |||
| 01/07/2025 | 16:42:09.156 | 1 | 172.60 | |
| 1 | 172.60 | |||
| 1 | 172.60 | |||
| 01/07/2025 | 16:40:38.404 | 4 | 172.72 | |
| 4 | 172.72 | |||
| 4 | 172.72 | |||
| 01/07/2025 | 16:40:35.069 | 10 | 172.74 | |
| 10 | 172.74 | |||
| 10 | 172.74 | |||
| 01/07/2025 | 16:40:05.417 | 115 | 172.76 | |
| 115 | 172.76 | |||
| 115 | 172.76 | |||
| 01/07/2025 | 16:40:02.583 | 22 | 172.72 | |
| 22 | 172.72 | |||
| 22 | 172.72 | |||
| 01/07/2025 | 16:39:50.611 | 3 | 172.76 | |
| 3 | 172.76 | |||
| 3 | 172.76 | |||
| 01/07/2025 | 16:39:29.586 | 1 | 172.76 | |
| 1 | 172.76 | |||
| 1 | 172.76 | |||
| 01/07/2025 | 16:39:22.650 | 3 | 172.76 | |
| 3 | 172.76 | |||
| 3 | 172.76 | |||
| 01/07/2025 | 16:39:21.643 | 2 | 172.74 | |
| 2 | 172.74 | |||
| 2 | 172.74 | |||
| 01/07/2025 | 16:39:03.785 | 35 | 172.84 | |
| 35 | 172.84 | |||
| 35 | 172.84 | |||
| 01/07/2025 | 16:38:26.626 | 11 | 172.80 | |
| 11 | 172.80 | |||
| 11 | 172.80 | |||
| 01/07/2025 | 16:38:01.233 | 100 | 172.76 | |
| 100 | 172.76 | |||
| 100 | 172.76 | |||
| 01/07/2025 | 16:37:46.776 | 100 | 172.74 | |
| 100 | 172.74 | |||
| 100 | 172.74 | |||
| 01/07/2025 | 16:36:55.709 | 4 | 173.04 | |
| 4 | 173.04 | |||
| 4 | 173.04 | |||
| 01/07/2025 | 16:36:41.709 | 46 | 173.00 | |
| 46 | 173.00 | |||
| 46 | 173.00 | |||
| 01/07/2025 | 16:35:53.117 | 1 | 173.00 | |
| 1 | 173.00 | |||
| 1 | 173.00 | |||
| 01/07/2025 | 16:35:44.318 | 15 | 173.00 | |
| 15 | 173.00 | |||
| 15 | 173.00 | |||
| 01/07/2025 | 16:35:31.529 | 1 | 173.06 | |
| 1 | 173.06 | |||
| 1 | 173.06 | |||
| 01/07/2025 | 16:35:03.278 | 3 | 173.08 | |
| 3 | 173.08 | |||
| 3 | 173.08 | |||
| 01/07/2025 | 16:34:39.596 | 4 | 173.04 | |
| 4 | 173.04 | |||
| 4 | 173.04 | |||
| 01/07/2025 | 16:34:01.237 | 1 | 173.18 | |
| 1 | 173.18 | |||
| 1 | 173.18 | |||
| 01/07/2025 | 16:33:24.981 | 115 | 173.14 | |
| 115 | 173.14 | |||
| 115 | 173.14 | |||
| 01/07/2025 | 16:32:21.699 | 1 | 173.24 | |
| 1 | 173.24 | |||
| 1 | 173.24 | |||
| 01/07/2025 | 16:31:29.184 | 1 | 173.16 | |
| 1 | 173.16 | |||
| 1 | 173.16 | |||
| 01/07/2025 | 16:30:37.623 | 2 | 173.34 | |
| 2 | 173.34 | |||
| 2 | 173.34 | |||
| 01/07/2025 | 16:30:37.443 | 20 | 173.38 | |
| 20 | 173.38 | |||
| 20 | 173.38 | |||
| 01/07/2025 | 16:30:35.536 | 12 | 173.34 | |
| 12 | 173.34 | |||
| 12 | 173.34 | |||
| 01/07/2025 | 16:29:57.683 | 1 | 173.42 | |
| 1 | 173.42 | |||
| 1 | 173.42 | |||
| 01/07/2025 | 16:29:52.720 | 1 | 173.40 | |
| 1 | 173.40 | |||
| 1 | 173.40 | |||
| 01/07/2025 | 16:29:45.771 | 2 | 173.38 | |
| 2 | 173.38 | |||
| 2 | 173.38 | |||
| 01/07/2025 | 16:29:40.987 | 3 | 173.36 | |
| 3 | 173.36 | |||
| 3 | 173.36 | |||
| 01/07/2025 | 16:29:05.933 | 4 | 173.40 | |
| 4 | 173.40 | |||
| 4 | 173.40 | |||
| 01/07/2025 | 16:28:57.768 | 186 | 173.48 | |
| 185 | 173.48 | |||
| 1 | 173.48 | |||
| 115 | 173.48 | |||
| 71 | 173.48 | |||
| 01/07/2025 | 16:28:27.353 | 115 | 173.48 | |
| 115 | 173.48 | |||
| 115 | 173.48 | |||
| 01/07/2025 | 16:28:07.420 | 1 | 173.34 | |
| 1 | 173.34 | |||
| 1 | 173.34 | |||
| 01/07/2025 | 16:27:20.837 | 17 | 173.34 | |
| 17 | 173.34 | |||
| 17 | 173.34 | |||
| 01/07/2025 | 16:27:11.545 | 1 | 173.36 | |
| 1 | 173.36 | |||
| 1 | 173.36 | |||
| 01/07/2025 | 16:26:26.762 | 1 | 173.46 | |
| 1 | 173.46 | |||
| 1 | 173.46 | |||
| 01/07/2025 | 16:26:20.738 | 10 | 173.44 | |
| 10 | 173.44 | |||
| 10 | 173.44 | |||
| 01/07/2025 | 16:25:48.914 | 2 | 173.46 | |
| 2 | 173.46 | |||
| 2 | 173.46 | |||
| 01/07/2025 | 16:25:14.386 | 1 | 173.26 | |
| 1 | 173.26 | |||
| 1 | 173.26 | |||
| 01/07/2025 | 16:24:19.445 | 7 | 173.32 | |
| 7 | 173.32 | |||
| 7 | 173.32 | |||
| 01/07/2025 | 16:24:14.355 | 1 | 173.30 | |
| 1 | 173.30 | |||
| 1 | 173.30 | |||
| 01/07/2025 | 16:23:53.810 | 1 | 173.20 | |
| 1 | 173.20 | |||
| 1 | 173.20 | |||
| 01/07/2025 | 16:23:39.548 | 11 | 173.12 | |
| 11 | 173.12 | |||
| 11 | 173.12 | |||
| 01/07/2025 | 16:23:15.393 | 11 | 173.16 | |
| 11 | 173.16 | |||
| 11 | 173.16 | |||
| 01/07/2025 | 16:22:49.838 | 1 | 173.32 | |
| 1 | 173.32 | |||
| 1 | 173.32 | |||
| 01/07/2025 | 16:22:43.248 | 66 | 173.34 | |
| 66 | 173.34 | |||
| 66 | 173.34 | |||
| 01/07/2025 | 16:22:15.018 | 1 | 173.36 | |
| 1 | 173.36 | |||
| 1 | 173.36 | |||
| 01/07/2025 | 16:21:38.373 | 16 | 173.56 | |
| 16 | 173.56 | |||
| 16 | 173.56 | |||
| 01/07/2025 | 16:21:24.947 | 30 | 173.56 | |
| 30 | 173.56 | |||
| 30 | 173.56 | |||
| 01/07/2025 | 16:21:07.993 | 15 | 173.54 | |
| 15 | 173.54 | |||
| 15 | 173.54 | |||
| 01/07/2025 | 16:20:59.588 | 1 | 173.52 | |
| 1 | 173.52 | |||
| 1 | 173.52 | |||
| 01/07/2025 | 16:20:59.191 | 72 | 173.52 | |
| 72 | 173.52 | |||
| 72 | 173.52 | |||
| 01/07/2025 | 16:20:49.983 | 1 | 173.54 | |
| 1 | 173.54 | |||
| 1 | 173.54 | |||
| 01/07/2025 | 16:20:28.703 | 6 | 173.58 | |
| 6 | 173.58 | |||
| 6 | 173.58 | |||
| 01/07/2025 | 16:20:21.204 | 6 | 173.62 | |
| 6 | 173.62 | |||
| 6 | 173.62 | |||
| 01/07/2025 | 16:19:36.747 | 3 | 173.62 | |
| 3 | 173.62 | |||
| 3 | 173.62 | |||
| 01/07/2025 | 16:19:07.253 | 3 | 173.68 | |
| 3 | 173.68 | |||
| 3 | 173.68 | |||
| 01/07/2025 | 16:18:50.972 | 2 | 173.64 | |
| 2 | 173.64 | |||
| 2 | 173.64 | |||
| 01/07/2025 | 16:18:38.265 | 2 | 173.68 | |
| 2 | 173.68 | |||
| 2 | 173.68 | |||
| 01/07/2025 | 16:18:18.758 | 1 | 173.64 | |
| 1 | 173.64 | |||
| 1 | 173.64 | |||
| 01/07/2025 | 16:18:05.343 | 2 | 173.66 | |
| 2 | 173.66 | |||
| 2 | 173.66 | |||
| 01/07/2025 | 16:17:26.510 | 3 | 173.60 | |
| 3 | 173.60 | |||
| 3 | 173.60 | |||
| 01/07/2025 | 16:17:06.339 | 3 | 173.56 | |
| 3 | 173.56 | |||
| 3 | 173.56 | |||
| 01/07/2025 | 16:16:48.869 | 16 | 173.52 | |
| 16 | 173.52 | |||
| 16 | 173.52 | |||
| 01/07/2025 | 16:16:39.104 | 2 | 173.54 | |
| 2 | 173.54 | |||
| 2 | 173.54 |
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: 1 726.00
Ask: 1 735.00
Turnover: 102 788 TEUR -
Nvidia Corp.
Bid: 130.04 / Ask: 130.08
Turnover: 46 638 TEUR -
Tesla Inc.
Bid: 255.40 / Ask: 255.60
Turnover: 44 901 TEUR -
Siemens Energy AG
Bid: 92.74 / Ask: 93.20
Turnover: 36 127 TEUR -
RENK Group AG
Bid: 64.90 / Ask: 65.30
Turnover: 18 450 TEUR
Realtime Quotes
Last Update:
01/07/2025 @ 22:00:00
Last Update:
01/07/2025 @ 22:00:00