Airbus SE
- Information
- Last
- Buy
- Sell
3306
1897
184.10
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/12/2025 | 13:09:26.305 | 1 | 184.10 | |
| 1 | 184.10 | |||
| 1 | 184.10 | |||
| 01/12/2025 | 13:09:25.102 | 1 | 184.06 | |
| 1 | 184.06 | |||
| 1 | 184.06 | |||
| 01/12/2025 | 13:09:23.792 | 100 | 184.12 | |
| 100 | 184.12 | |||
| 100 | 184.12 | |||
| 01/12/2025 | 13:09:19.769 | 9 | 184.08 | |
| 9 | 184.08 | |||
| 9 | 184.08 | |||
| 01/12/2025 | 13:09:18.554 | 3 | 184.04 | |
| 3 | 184.04 | |||
| 3 | 184.04 | |||
| 01/12/2025 | 13:09:18.252 | 1 | 184.04 | |
| 1 | 184.04 | |||
| 1 | 184.04 | |||
| 01/12/2025 | 13:09:17.147 | 28 | 183.96 | |
| 28 | 183.96 | |||
| 28 | 183.96 | |||
| 01/12/2025 | 13:09:14.684 | 6 | 183.96 | |
| 6 | 183.96 | |||
| 6 | 183.96 | |||
| 01/12/2025 | 13:09:14.611 | 54 | 184.04 | |
| 54 | 184.04 | |||
| 54 | 184.04 | |||
| 01/12/2025 | 13:09:13.321 | 1 | 183.98 | |
| 1 | 183.98 | |||
| 1 | 183.98 | |||
| 01/12/2025 | 13:09:09.201 | 25 | 183.94 | |
| 25 | 183.94 | |||
| 25 | 183.94 | |||
| 01/12/2025 | 13:09:07.885 | 2 | 183.98 | |
| 2 | 183.98 | |||
| 2 | 183.98 | |||
| 01/12/2025 | 13:09:05.080 | 8 | 184.00 | |
| 8 | 184.00 | |||
| 8 | 184.00 | |||
| 01/12/2025 | 13:09:03.357 | 1 | 184.00 | |
| 1 | 184.00 | |||
| 1 | 184.00 | |||
| 01/12/2025 | 13:09:03.260 | 1 | 184.00 | |
| 1 | 184.00 | |||
| 1 | 184.00 | |||
| 01/12/2025 | 13:09:00.244 | 10 | 183.98 | |
| 10 | 183.98 | |||
| 10 | 183.98 | |||
| 01/12/2025 | 13:08:59.535 | 1 | 183.98 | |
| 1 | 183.98 | |||
| 1 | 183.98 | |||
| 01/12/2025 | 13:08:59.034 | 1 | 183.98 | |
| 1 | 183.98 | |||
| 1 | 183.98 | |||
| 01/12/2025 | 13:08:58.529 | 1 | 183.98 | |
| 1 | 183.98 | |||
| 1 | 183.98 | |||
| 01/12/2025 | 13:08:57.930 | 1 | 183.98 | |
| 1 | 183.98 | |||
| 1 | 183.98 | |||
| 01/12/2025 | 13:08:55.460 | 2 | 183.96 | |
| 2 | 183.96 | |||
| 2 | 183.96 | |||
| 01/12/2025 | 13:08:53.702 | 1 | 183.96 | |
| 1 | 183.96 | |||
| 1 | 183.96 | |||
| 01/12/2025 | 13:08:53.198 | 34 | 183.96 | |
| 34 | 183.96 | |||
| 34 | 183.96 | |||
| 01/12/2025 | 13:08:52.853 | 41 | 184.00 | |
| 16 | 184.00 | |||
| 41 | 184.00 | |||
| 15 | 184.00 | |||
| 10 | 184.00 | |||
| 01/12/2025 | 13:08:52.729 | 37 | 184.02 | |
| 1 | 184.02 | |||
| 6 | 184.02 | |||
| 3 | 184.02 | |||
| 1 | 184.02 | |||
| 1 | 184.02 | |||
| 1 | 184.02 | |||
| 1 | 184.02 | |||
| 1 | 184.02 | |||
| 1 | 184.02 | |||
| 5 | 184.02 | |||
| 1 | 184.02 | |||
| 37 | 184.02 | |||
| 1 | 184.02 | |||
| 5 | 184.02 | |||
| 6 | 184.02 | |||
| 3 | 184.02 | |||
| 01/12/2025 | 13:08:51.810 | 282 | 184.02 | |
| 100 | 184.02 | |||
| 50 | 184.02 | |||
| 1 | 184.02 | |||
| 1 | 184.02 | |||
| 1 | 184.02 | |||
| 150 | 184.02 | |||
| 1 | 184.02 | |||
| 1 | 184.02 | |||
| 100 | 184.02 | |||
| 3 | 184.02 | |||
| 1 | 184.02 | |||
| 30 | 184.02 | |||
| 2 | 184.02 | |||
| 1 | 184.02 | |||
| 6 | 184.02 | |||
| 40 | 184.02 | |||
| 1 | 184.02 | |||
| 1 | 184.02 | |||
| 5 | 184.02 | |||
| 10 | 184.02 | |||
| 1 | 184.02 | |||
| 1 | 184.02 | |||
| 1 | 184.02 | |||
| 2 | 184.02 | |||
| 1 | 184.02 | |||
| 1 | 184.02 | |||
| 1 | 184.02 | |||
| 2 | 184.02 | |||
| 1 | 184.02 | |||
| 1 | 184.02 | |||
| 1 | 184.02 | |||
| 1 | 184.02 | |||
| 3 | 184.02 | |||
| 1 | 184.02 | |||
| 5 | 184.02 | |||
| 1 | 184.02 | |||
| 16 | 184.02 | |||
| 1 | 184.02 | |||
| 1 | 184.02 | |||
| 1 | 184.02 | |||
| 1 | 184.02 | |||
| 1 | 184.02 | |||
| 2 | 184.02 | |||
| 1 | 184.02 | |||
| 1 | 184.02 | |||
| 2 | 184.02 | |||
| 8 | 184.02 | |||
| 01/12/2025 | 13:07:29.980 | 150 | 184.00 | |
| 150 | 184.00 | |||
| 150 | 184.00 | |||
| 01/12/2025 | 13:07:28.172 | 2 | 183.98 | |
| 2 | 183.98 | |||
| 2 | 183.98 | |||
| 01/12/2025 | 13:07:27.473 | 1 | 183.98 | |
| 1 | 183.98 | |||
| 1 | 183.98 | |||
| 01/12/2025 | 13:07:26.565 | 1 | 183.94 | |
| 1 | 183.94 | |||
| 1 | 183.94 | |||
| 01/12/2025 | 13:07:26.464 | 1 | 183.94 | |
| 1 | 183.94 | |||
| 1 | 183.94 | |||
| 01/12/2025 | 13:07:25.870 | 20 | 183.94 | |
| 20 | 183.94 | |||
| 20 | 183.94 | |||
| 01/12/2025 | 13:07:23.086 | 282 | 184.00 | |
| 1 | 184.00 | |||
| 2 | 184.00 | |||
| 2 | 184.00 | |||
| 5 | 184.00 | |||
| 275 | 184.00 | |||
| 1 | 184.00 | |||
| 276 | 184.00 | |||
| 1 | 184.00 | |||
| 1 | 184.00 | |||
| 01/12/2025 | 13:07:19.461 | 7 | 183.64 | |
| 2 | 183.64 | |||
| 7 | 183.64 | |||
| 5 | 183.64 | |||
| 01/12/2025 | 13:07:19.425 | 16 | 184.00 | |
| 1 | 184.00 | |||
| 2 | 184.00 | |||
| 1 | 184.00 | |||
| 1 | 184.00 | |||
| 1 | 184.00 | |||
| 1 | 184.00 | |||
| 1 | 184.00 | |||
| 3 | 184.00 | |||
| 1 | 184.00 | |||
| 13 | 184.00 | |||
| 5 | 184.00 | |||
| 2 | 184.00 | |||
| 01/12/2025 | 13:07:05.131 | 7 | 184.00 | |
| 1 | 184.00 | |||
| 7 | 184.00 | |||
| 6 | 184.00 | |||
| 01/12/2025 | 13:07:04.203 | 2 | 184.00 | |
| 1 | 184.00 | |||
| 1 | 184.00 | |||
| 2 | 184.00 | |||
| 01/12/2025 | 13:07:01.022 | 64 | 184.00 | |
| 20 | 184.00 | |||
| 21 | 184.00 | |||
| 64 | 184.00 | |||
| 20 | 184.00 | |||
| 3 | 184.00 | |||
| 01/12/2025 | 13:07:00.634 | 20 | 184.02 | |
| 20 | 184.02 | |||
| 20 | 184.02 | |||
| 01/12/2025 | 13:06:59.792 | 1 | 184.04 | |
| 1 | 184.04 | |||
| 1 | 184.04 | |||
| 01/12/2025 | 13:06:57.277 | 1 | 184.20 | |
| 1 | 184.20 | |||
| 1 | 184.20 | |||
| 01/12/2025 | 13:06:56.872 | 1 | 184.14 | |
| 1 | 184.14 | |||
| 1 | 184.14 | |||
| 01/12/2025 | 13:06:56.781 | 1 | 184.14 | |
| 1 | 184.14 | |||
| 1 | 184.14 | |||
| 01/12/2025 | 13:06:56.164 | 3 | 184.20 | |
| 3 | 184.20 | |||
| 3 | 184.20 | |||
| 01/12/2025 | 13:06:55.460 | 2 | 184.24 | |
| 2 | 184.24 | |||
| 2 | 184.24 | |||
| 01/12/2025 | 13:06:55.359 | 2 | 184.24 | |
| 2 | 184.24 | |||
| 2 | 184.24 | |||
| 01/12/2025 | 13:06:54.961 | 1 | 184.24 | |
| 1 | 184.24 | |||
| 1 | 184.24 | |||
| 01/12/2025 | 13:06:54.557 | 1 | 184.28 | |
| 1 | 184.28 | |||
| 1 | 184.28 | |||
| 01/12/2025 | 13:06:53.048 | 1 | 184.30 | |
| 1 | 184.30 | |||
| 1 | 184.30 | |||
| 01/12/2025 | 13:06:51.845 | 10 | 184.26 | |
| 1 | 184.26 | |||
| 10 | 184.26 | |||
| 9 | 184.26 | |||
| 01/12/2025 | 13:06:51.742 | 1 | 184.26 | |
| 1 | 184.26 | |||
| 1 | 184.26 | |||
| 01/12/2025 | 13:06:49.864 | 2 | 184.40 | |
| 2 | 184.40 | |||
| 2 | 184.40 | |||
| 01/12/2025 | 13:06:48.519 | 1 | 184.64 | |
| 1 | 184.64 | |||
| 1 | 184.64 | |||
| 01/12/2025 | 13:06:47.675 | 27 | 184.64 | |
| 27 | 184.64 | |||
| 27 | 184.64 | |||
| 01/12/2025 | 13:06:47.411 | 1 | 184.64 | |
| 1 | 184.64 | |||
| 1 | 184.64 | |||
| 01/12/2025 | 13:06:46.707 | 1 | 184.64 | |
| 1 | 184.64 | |||
| 1 | 184.64 | |||
| 01/12/2025 | 13:06:46.506 | 1 | 184.56 | |
| 1 | 184.56 | |||
| 1 | 184.56 | |||
| 01/12/2025 | 13:06:45.436 | 3 | 184.58 | |
| 3 | 184.58 | |||
| 3 | 184.58 | |||
| 01/12/2025 | 13:06:45.394 | 20 | 184.64 | |
| 20 | 184.64 | |||
| 20 | 184.64 | |||
| 01/12/2025 | 13:06:44.695 | 1 | 184.68 | |
| 1 | 184.68 | |||
| 1 | 184.68 | |||
| 01/12/2025 | 13:06:44.392 | 1 | 184.68 | |
| 1 | 184.68 | |||
| 1 | 184.68 | |||
| 01/12/2025 | 13:06:44.193 | 6 | 184.68 | |
| 6 | 184.68 | |||
| 6 | 184.68 | |||
| 01/12/2025 | 13:06:42.385 | 4 | 184.74 | |
| 4 | 184.74 | |||
| 4 | 184.74 | |||
| 01/12/2025 | 13:06:42.292 | 2 | 184.74 | |
| 2 | 184.74 | |||
| 2 | 184.74 | |||
| 01/12/2025 | 13:06:41.982 | 10 | 184.68 | |
| 10 | 184.68 | |||
| 10 | 184.68 | |||
| 01/12/2025 | 13:06:41.781 | 1 | 184.74 | |
| 1 | 184.74 | |||
| 1 | 184.74 | |||
| 01/12/2025 | 13:06:40.574 | 1 | 184.74 | |
| 1 | 184.74 | |||
| 1 | 184.74 | |||
| 01/12/2025 | 13:06:40.149 | 5 | 184.74 | |
| 5 | 184.74 | |||
| 5 | 184.74 | |||
| 01/12/2025 | 13:06:39.769 | 1 | 184.66 | |
| 1 | 184.66 | |||
| 1 | 184.66 | |||
| 01/12/2025 | 13:06:37.154 | 1 | 184.76 | |
| 1 | 184.76 | |||
| 1 | 184.76 | |||
| 01/12/2025 | 13:06:33.897 | 6 | 184.80 | |
| 6 | 184.80 | |||
| 6 | 184.80 | |||
| 01/12/2025 | 13:06:33.336 | 1 | 184.80 | |
| 1 | 184.80 | |||
| 1 | 184.80 | |||
| 01/12/2025 | 13:06:33.179 | 20 | 184.80 | |
| 20 | 184.80 | |||
| 20 | 184.80 | |||
| 01/12/2025 | 13:06:31.371 | 60 | 184.78 | |
| 60 | 184.78 | |||
| 60 | 184.78 | |||
| 01/12/2025 | 13:06:30.119 | 3 | 184.86 | |
| 3 | 184.86 | |||
| 3 | 184.86 | |||
| 01/12/2025 | 13:06:30.015 | 1 | 184.92 | |
| 1 | 184.92 | |||
| 1 | 184.92 | |||
| 01/12/2025 | 13:06:28.805 | 2 | 184.92 | |
| 2 | 184.92 | |||
| 2 | 184.92 | |||
| 01/12/2025 | 13:06:27.901 | 1 | 184.86 | |
| 1 | 184.86 | |||
| 1 | 184.86 | |||
| 01/12/2025 | 13:06:27.399 | 1 | 184.96 | |
| 1 | 184.96 | |||
| 1 | 184.96 | |||
| 01/12/2025 | 13:06:26.010 | 151 | 184.94 | |
| 70 | 184.94 | |||
| 1 | 184.94 | |||
| 20 | 184.94 | |||
| 7 | 184.94 | |||
| 1 | 184.94 | |||
| 55 | 184.94 | |||
| 141 | 184.94 | |||
| 1 | 184.94 | |||
| 2 | 184.94 | |||
| 1 | 184.94 | |||
| 1 | 184.94 | |||
| 1 | 184.94 | |||
| 1 | 184.94 | |||
| 01/12/2025 | 13:06:08.915 | 150 | 184.86 | |
| 150 | 184.86 | |||
| 150 | 184.86 | |||
| 01/12/2025 | 13:06:07.087 | 50 | 184.80 | |
| 50 | 184.80 | |||
| 50 | 184.80 | |||
| 01/12/2025 | 13:06:06.273 | 2 | 184.82 | |
| 2 | 184.82 | |||
| 2 | 184.82 | |||
| 01/12/2025 | 13:06:06.173 | 1 | 184.74 | |
| 1 | 184.74 | |||
| 1 | 184.74 | |||
| 01/12/2025 | 13:06:05.872 | 1 | 184.82 | |
| 1 | 184.82 | |||
| 1 | 184.82 | |||
| 01/12/2025 | 13:06:04.696 | 4 | 184.82 | |
| 4 | 184.82 | |||
| 4 | 184.82 | |||
| 01/12/2025 | 13:06:04.058 | 1 | 184.82 | |
| 1 | 184.82 | |||
| 1 | 184.82 | |||
| 01/12/2025 | 13:06:03.455 | 1 | 184.78 | |
| 1 | 184.78 | |||
| 1 | 184.78 | |||
| 01/12/2025 | 13:06:02.548 | 1 | 184.84 | |
| 1 | 184.84 | |||
| 1 | 184.84 | |||
| 01/12/2025 | 13:05:59.733 | 1 | 184.84 | |
| 1 | 184.84 | |||
| 1 | 184.84 | |||
| 01/12/2025 | 13:05:56.831 | 1 | 184.88 | |
| 1 | 184.88 | |||
| 1 | 184.88 | |||
| 01/12/2025 | 13:05:56.212 | 1 | 184.86 | |
| 1 | 184.86 | |||
| 1 | 184.86 | |||
| 01/12/2025 | 13:05:54.806 | 1 | 184.88 | |
| 1 | 184.88 | |||
| 1 | 184.88 | |||
| 01/12/2025 | 13:05:53.193 | 1 | 184.94 | |
| 1 | 184.94 | |||
| 1 | 184.94 | |||
| 01/12/2025 | 13:05:52.187 | 1 | 184.94 | |
| 1 | 184.94 | |||
| 1 | 184.94 | |||
| 01/12/2025 | 13:05:51.889 | 1 | 184.96 | |
| 1 | 184.96 | |||
| 1 | 184.96 | |||
| 01/12/2025 | 13:05:50.566 | 30 | 184.98 | |
| 30 | 184.98 | |||
| 30 | 184.98 | |||
| 01/12/2025 | 13:05:50.477 | 1 | 185.04 | |
| 1 | 185.04 | |||
| 1 | 185.04 | |||
| 01/12/2025 | 13:05:46.349 | 35 | 185.08 | |
| 35 | 185.08 | |||
| 35 | 185.08 | |||
| 01/12/2025 | 13:05:45.605 | 6 | 185.06 | |
| 6 | 185.06 | |||
| 6 | 185.06 | |||
| 01/12/2025 | 13:05:44.843 | 1 | 184.98 | |
| 1 | 184.98 | |||
| 1 | 184.98 | |||
| 01/12/2025 | 13:05:44.644 | 3 | 184.98 | |
| 3 | 184.98 | |||
| 3 | 184.98 | |||
| 01/12/2025 | 13:05:39.209 | 10 | 184.88 | |
| 10 | 184.88 | |||
| 10 | 184.88 | |||
| 01/12/2025 | 13:05:37.091 | 40 | 184.94 | |
| 40 | 184.94 | |||
| 40 | 184.94 | |||
| 01/12/2025 | 13:05:35.283 | 28 | 184.90 | |
| 28 | 184.90 | |||
| 28 | 184.90 | |||
| 01/12/2025 | 13:05:34.782 | 28 | 184.80 | |
| 28 | 184.80 | |||
| 28 | 184.80 | |||
| 01/12/2025 | 13:05:33.376 | 2 | 184.92 | |
| 2 | 184.92 | |||
| 2 | 184.92 | |||
| 01/12/2025 | 13:05:32.266 | 1 | 184.92 | |
| 1 | 184.92 | |||
| 1 | 184.92 | |||
| 01/12/2025 | 13:05:31.864 | 1 | 184.90 | |
| 1 | 184.90 | |||
| 1 | 184.90 | |||
| 01/12/2025 | 13:05:30.755 | 1 | 184.90 | |
| 1 | 184.90 | |||
| 1 | 184.90 | |||
| 01/12/2025 | 13:05:19.284 | 1 | 184.96 | |
| 1 | 184.96 | |||
| 1 | 184.96 | |||
| 01/12/2025 | 13:05:19.161 | 15 | 184.88 | |
| 15 | 184.88 | |||
| 15 | 184.88 | |||
| 01/12/2025 | 13:05:17.511 | 15 | 184.78 | |
| 15 | 184.78 | |||
| 15 | 184.78 | |||
| 01/12/2025 | 13:05:14.253 | 6 | 184.72 | |
| 6 | 184.72 | |||
| 6 | 184.72 | |||
| 01/12/2025 | 13:05:13.920 | 2 | 184.72 | |
| 2 | 184.72 | |||
| 2 | 184.72 | |||
| 01/12/2025 | 13:05:10.788 | 171 | 184.72 | |
| 2 | 184.72 | |||
| 12 | 184.72 | |||
| 3 | 184.72 | |||
| 100 | 184.72 | |||
| 10 | 184.72 | |||
| 1 | 184.72 | |||
| 2 | 184.72 | |||
| 41 | 184.72 | |||
| 15 | 184.72 | |||
| 34 | 184.72 | |||
| 122 | 184.72 | |||
| 01/12/2025 | 13:04:43.083 | 100 | 184.50 | |
| 100 | 184.50 | |||
| 100 | 184.50 | |||
| 01/12/2025 | 13:04:42.809 | 10 | 184.60 | |
| 10 | 184.60 | |||
| 10 | 184.60 | |||
| 01/12/2025 | 13:04:41.734 | 1 | 184.54 | |
| 1 | 184.54 | |||
| 1 | 184.54 | |||
| 01/12/2025 | 13:04:41.156 | 100 | 184.56 | |
| 100 | 184.56 | |||
| 100 | 184.56 | |||
| 01/12/2025 | 13:04:34.354 | 10 | 184.62 | |
| 10 | 184.62 | |||
| 10 | 184.62 | |||
| 01/12/2025 | 13:04:29.584 | 40 | 184.58 | |
| 40 | 184.58 | |||
| 40 | 184.58 | |||
| 01/12/2025 | 13:04:20.612 | 300 | 184.48 | |
| 25 | 184.48 | |||
| 275 | 184.48 | |||
| 300 | 184.48 | |||
| 01/12/2025 | 13:04:16.899 | 25 | 184.34 | |
| 25 | 184.34 | |||
| 25 | 184.34 | |||
| 01/12/2025 | 13:04:13.975 | 150 | 184.20 | |
| 150 | 184.20 | |||
| 150 | 184.20 | |||
| 01/12/2025 | 13:04:13.919 | 150 | 184.20 | |
| 150 | 184.20 | |||
| 150 | 184.20 | |||
| 01/12/2025 | 13:04:12.452 | 2 | 184.00 | |
| 2 | 184.00 | |||
| 2 | 184.00 | |||
| 01/12/2025 | 13:04:12.325 | 10 | 184.00 | |
| 10 | 184.00 | |||
| 10 | 184.00 | |||
| 01/12/2025 | 13:04:11.850 | 65 | 184.00 | |
| 20 | 184.00 | |||
| 42 | 184.00 | |||
| 3 | 184.00 | |||
| 65 | 184.00 | |||
| 01/12/2025 | 13:04:10.584 | 30 | 184.04 | |
| 30 | 184.04 | |||
| 30 | 184.04 | |||
| 01/12/2025 | 13:04:09.812 | 20 | 184.04 | |
| 20 | 184.04 | |||
| 20 | 184.04 | |||
| 01/12/2025 | 13:04:09.128 | 4 | 184.02 | |
| 4 | 184.02 | |||
| 4 | 184.02 | |||
| 01/12/2025 | 13:04:07.245 | 50 | 184.02 | |
| 50 | 184.02 | |||
| 50 | 184.02 | |||
| 01/12/2025 | 13:03:59.263 | 2 | 184.18 | |
| 2 | 184.18 | |||
| 2 | 184.18 | |||
| 01/12/2025 | 13:03:58.794 | 10 | 184.18 | |
| 10 | 184.18 | |||
| 10 | 184.18 | |||
| 01/12/2025 | 13:03:54.239 | 109 | 184.18 | |
| 109 | 184.18 | |||
| 109 | 184.18 | |||
| 01/12/2025 | 13:03:50.592 | 70 | 184.14 | |
| 70 | 184.14 | |||
| 70 | 184.14 | |||
| 01/12/2025 | 13:03:50.408 | 150 | 184.14 | |
| 6 | 184.14 | |||
| 150 | 184.14 | |||
| 130 | 184.14 | |||
| 1 | 184.14 | |||
| 3 | 184.14 | |||
| 10 | 184.14 | |||
| 01/12/2025 | 13:03:50.282 | 150 | 184.14 | |
| 50 | 184.14 | |||
| 1 | 184.14 | |||
| 1 | 184.14 | |||
| 2 | 184.14 | |||
| 27 | 184.14 | |||
| 150 | 184.14 | |||
| 10 | 184.14 | |||
| 30 | 184.14 | |||
| 25 | 184.14 | |||
| 4 | 184.14 | |||
| 01/12/2025 | 13:02:40.709 | 150 | 183.80 | |
| 150 | 183.80 | |||
| 150 | 183.80 | |||
| 01/12/2025 | 13:02:40.295 | 100 | 183.82 | |
| 100 | 183.82 | |||
| 100 | 183.82 | |||
| 01/12/2025 | 13:02:38.330 | 10 | 184.28 | |
| 10 | 184.28 | |||
| 10 | 184.28 | |||
| 01/12/2025 | 13:02:38.102 | 100 | 183.96 | |
| 100 | 183.96 | |||
| 100 | 183.96 | |||
| 01/12/2025 | 13:02:34.217 | 2 | 184.24 | |
| 2 | 184.24 | |||
| 2 | 184.24 | |||
| 01/12/2025 | 13:02:31.499 | 15 | 184.06 | |
| 15 | 184.06 | |||
| 15 | 184.06 | |||
| 01/12/2025 | 13:02:28.526 | 30 | 184.10 | |
| 30 | 184.10 | |||
| 30 | 184.10 | |||
| 01/12/2025 | 13:02:24.326 | 24 | 184.06 | |
| 24 | 184.06 | |||
| 24 | 184.06 | |||
| 01/12/2025 | 13:02:18.597 | 20 | 184.00 | |
| 20 | 184.00 | |||
| 20 | 184.00 | |||
| 01/12/2025 | 13:02:17.507 | 1 | 183.92 | |
| 1 | 183.92 | |||
| 1 | 183.92 | |||
| 01/12/2025 | 13:02:14.834 | 150 | 184.00 | |
| 150 | 184.00 | |||
| 150 | 184.00 | |||
| 01/12/2025 | 13:02:12.671 | 150 | 183.90 | |
| 150 | 183.90 | |||
| 150 | 183.90 | |||
| 01/12/2025 | 13:02:11.435 | 248 | 183.80 | |
| 94 | 183.80 | |||
| 245 | 183.80 | |||
| 154 | 183.80 | |||
| 3 | 183.80 | |||
| 01/12/2025 | 13:02:06.993 | 20 | 183.70 | |
| 5 | 183.70 | |||
| 2 | 183.70 | |||
| 5 | 183.70 | |||
| 8 | 183.70 | |||
| 20 | 183.70 | |||
| 01/12/2025 | 13:02:06.972 | 500 | 183.76 | |
| 20 | 183.76 | |||
| 60 | 183.76 | |||
| 15 | 183.76 | |||
| 20 | 183.76 | |||
| 500 | 183.76 | |||
| 10 | 183.76 | |||
| 10 | 183.76 | |||
| 350 | 183.76 | |||
| 15 | 183.76 | |||
| 01/12/2025 | 13:01:47.215 | 767 | 184.42 | |
| 108 | 184.42 | |||
| 20 | 184.42 | |||
| 21 | 184.42 | |||
| 3 | 184.42 | |||
| 40 | 184.42 | |||
| 150 | 184.42 | |||
| 10 | 184.42 | |||
| 252 | 184.42 | |||
| 5 | 184.42 | |||
| 15 | 184.42 | |||
| 500 | 184.42 | |||
| 4 | 184.42 | |||
| 15 | 184.42 | |||
| 2 | 184.42 | |||
| 11 | 184.42 | |||
| 6 | 184.42 | |||
| 1 | 184.42 | |||
| 3 | 184.42 | |||
| 200 | 184.42 | |||
| 1 | 184.42 | |||
| 90 | 184.42 | |||
| 27 | 184.42 | |||
| 50 | 184.42 | |||
| 01/12/2025 | 13:00:17.256 | 30 | 184.84 | |
| 30 | 184.84 | |||
| 30 | 184.84 | |||
| 01/12/2025 | 13:00:16.318 | 10 | 184.84 | |
| 10 | 184.84 | |||
| 10 | 184.84 | |||
| 01/12/2025 | 13:00:07.924 | 4 | 184.84 | |
| 4 | 184.84 | |||
| 4 | 184.84 | |||
| 01/12/2025 | 13:00:07.172 | 10 | 184.84 | |
| 10 | 184.84 | |||
| 10 | 184.84 | |||
| 01/12/2025 | 13:00:05.372 | 1 | 184.84 | |
| 1 | 184.84 | |||
| 1 | 184.84 | |||
| 01/12/2025 | 13:00:03.536 | 30 | 184.84 | |
| 30 | 184.84 | |||
| 30 | 184.84 | |||
| 01/12/2025 | 13:00:01.698 | 18 | 184.84 | |
| 18 | 184.84 | |||
| 18 | 184.84 | |||
| 01/12/2025 | 12:59:49.683 | 35 | 184.56 | |
| 35 | 184.56 | |||
| 35 | 184.56 | |||
| 01/12/2025 | 12:59:49.222 | 10 | 184.58 | |
| 10 | 184.58 | |||
| 10 | 184.58 | |||
| 01/12/2025 | 12:59:44.807 | 10 | 184.58 | |
| 10 | 184.58 | |||
| 10 | 184.58 | |||
| 01/12/2025 | 12:59:41.810 | 1 | 184.54 | |
| 1 | 184.54 | |||
| 1 | 184.54 | |||
| 01/12/2025 | 12:59:40.108 | 20 | 184.54 | |
| 20 | 184.54 | |||
| 20 | 184.54 | |||
| 01/12/2025 | 12:59:39.213 | 4 | 184.52 | |
| 4 | 184.52 | |||
| 4 | 184.52 | |||
| 01/12/2025 | 12:59:37.910 | 1 | 184.58 | |
| 1 | 184.58 | |||
| 1 | 184.58 | |||
| 01/12/2025 | 12:59:37.189 | 5 | 184.62 | |
| 5 | 184.62 | |||
| 5 | 184.62 | |||
| 01/12/2025 | 12:59:31.010 | 2 | 184.72 | |
| 2 | 184.72 | |||
| 2 | 184.72 | |||
| 01/12/2025 | 12:59:28.237 | 10 | 184.72 | |
| 10 | 184.72 | |||
| 10 | 184.72 | |||
| 01/12/2025 | 12:59:27.434 | 15 | 184.64 | |
| 15 | 184.64 | |||
| 15 | 184.64 | |||
| 01/12/2025 | 12:59:26.046 | 10 | 184.74 | |
| 10 | 184.74 | |||
| 10 | 184.74 | |||
| 01/12/2025 | 12:59:20.399 | 2 | 184.70 | |
| 2 | 184.70 | |||
| 2 | 184.70 | |||
| 01/12/2025 | 12:59:17.784 | 5 | 184.84 | |
| 5 | 184.84 | |||
| 5 | 184.84 | |||
| 01/12/2025 | 12:59:17.064 | 15 | 184.72 | |
| 15 | 184.72 | |||
| 15 | 184.72 | |||
| 01/12/2025 | 12:59:14.158 | 3 | 184.80 | |
| 3 | 184.80 | |||
| 3 | 184.80 | |||
| 01/12/2025 | 12:59:13.008 | 11 | 184.84 | |
| 11 | 184.84 | |||
| 11 | 184.84 | |||
| 01/12/2025 | 12:59:12.346 | 2 | 184.84 | |
| 2 | 184.84 | |||
| 2 | 184.84 | |||
| 01/12/2025 | 12:59:03.784 | 22 | 184.98 | |
| 22 | 184.98 | |||
| 22 | 184.98 | |||
| 01/12/2025 | 12:58:55.297 | 15 | 184.98 | |
| 15 | 184.98 | |||
| 15 | 184.98 | |||
| 01/12/2025 | 12:58:45.143 | 5 | 185.02 | |
| 5 | 185.02 | |||
| 5 | 185.02 | |||
| 01/12/2025 | 12:58:37.920 | 12 | 184.92 | |
| 12 | 184.92 | |||
| 12 | 184.92 | |||
| 01/12/2025 | 12:58:30.038 | 40 | 184.90 | |
| 40 | 184.90 | |||
| 40 | 184.90 | |||
| 01/12/2025 | 12:58:29.135 | 55 | 184.92 | |
| 55 | 184.92 | |||
| 55 | 184.92 | |||
| 01/12/2025 | 12:58:25.240 | 3 | 185.00 | |
| 3 | 185.00 | |||
| 3 | 185.00 | |||
| 01/12/2025 | 12:58:23.329 | 1 | 185.08 | |
| 1 | 185.08 | |||
| 1 | 185.08 | |||
| 01/12/2025 | 12:58:22.926 | 3 | 185.08 | |
| 3 | 185.08 | |||
| 3 | 185.08 | |||
| 01/12/2025 | 12:58:19.099 | 5 | 185.10 | |
| 5 | 185.10 | |||
| 5 | 185.10 | |||
| 01/12/2025 | 12:58:09.644 | 15 | 184.70 | |
| 15 | 184.70 | |||
| 15 | 184.70 | |||
| 01/12/2025 | 12:58:09.043 | 3 | 184.70 | |
| 3 | 184.70 | |||
| 3 | 184.70 | |||
| 01/12/2025 | 12:58:03.227 | 3 | 184.52 | |
| 3 | 184.52 | |||
| 3 | 184.52 | |||
| 01/12/2025 | 12:57:57.448 | 2 | 184.70 | |
| 2 | 184.70 | |||
| 2 | 184.70 | |||
| 01/12/2025 | 12:57:57.091 | 100 | 184.70 | |
| 100 | 184.70 | |||
| 100 | 184.70 | |||
| 01/12/2025 | 12:57:55.438 | 150 | 184.64 | |
| 150 | 184.64 | |||
| 150 | 184.64 | |||
| 01/12/2025 | 12:57:55.407 | 150 | 184.64 | |
| 150 | 184.64 | |||
| 150 | 184.64 | |||
| 01/12/2025 | 12:57:55.297 | 10 | 184.70 | |
| 10 | 184.70 | |||
| 10 | 184.70 | |||
| 01/12/2025 | 12:57:49.499 | 20 | 184.72 | |
| 20 | 184.72 | |||
| 20 | 184.72 | |||
| 01/12/2025 | 12:57:48.711 | 1 | 184.72 | |
| 1 | 184.72 | |||
| 1 | 184.72 | |||
| 01/12/2025 | 12:57:44.733 | 23 | 184.74 | |
| 23 | 184.74 | |||
| 23 | 184.74 | |||
| 01/12/2025 | 12:57:44.380 | 2 | 184.74 | |
| 2 | 184.74 | |||
| 2 | 184.74 | |||
| 01/12/2025 | 12:57:43.454 | 10 | 184.60 | |
| 10 | 184.60 | |||
| 10 | 184.60 | |||
| 01/12/2025 | 12:57:40.086 | 50 | 184.44 | |
| 50 | 184.44 | |||
| 50 | 184.44 | |||
| 01/12/2025 | 12:57:34.994 | 6 | 184.50 | |
| 6 | 184.50 | |||
| 3 | 184.50 | |||
| 3 | 184.50 | |||
| 01/12/2025 | 12:57:26.687 | 921 | 184.50 | |
| 3 | 184.50 | |||
| 914 | 184.50 | |||
| 921 | 184.50 | |||
| 4 | 184.50 | |||
| 01/12/2025 | 12:57:21.470 | 150 | 184.48 | |
| 150 | 184.48 | |||
| 150 | 184.48 | |||
| 01/12/2025 | 12:57:19.040 | 303 | 184.30 | |
| 173 | 184.30 | |||
| 303 | 184.30 | |||
| 30 | 184.30 | |||
| 100 | 184.30 | |||
| 01/12/2025 | 12:57:09.965 | 100 | 184.72 | |
| 100 | 184.72 | |||
| 100 | 184.72 | |||
| 01/12/2025 | 12:57:09.401 | 10 | 184.80 | |
| 10 | 184.80 | |||
| 10 | 184.80 | |||
| 01/12/2025 | 12:57:09.297 | 67 | 184.96 | |
| 10 | 184.96 | |||
| 27 | 184.96 | |||
| 5 | 184.96 | |||
| 7 | 184.96 | |||
| 15 | 184.96 | |||
| 67 | 184.96 | |||
| 3 | 184.96 | |||
| 01/12/2025 | 12:56:41.081 | 54 | 184.96 | |
| 54 | 184.96 | |||
| 54 | 184.96 | |||
| 01/12/2025 | 12:56:39.170 | 3 | 184.88 | |
| 3 | 184.88 | |||
| 3 | 184.88 | |||
| 01/12/2025 | 12:56:34.663 | 48 | 184.96 | |
| 48 | 184.96 | |||
| 48 | 184.96 | |||
| 01/12/2025 | 12:56:32.143 | 13 | 184.96 | |
| 13 | 184.96 | |||
| 13 | 184.96 | |||
| 01/12/2025 | 12:56:31.299 | 50 | 184.96 | |
| 50 | 184.96 | |||
| 50 | 184.96 | |||
| 01/12/2025 | 12:56:30.628 | 21 | 184.96 | |
| 21 | 184.96 | |||
| 21 | 184.96 | |||
| 01/12/2025 | 12:56:26.477 | 6 | 185.02 | |
| 6 | 185.02 | |||
| 6 | 185.02 | |||
| 01/12/2025 | 12:56:24.711 | 50 | 185.00 | |
| 50 | 185.00 | |||
| 50 | 185.00 | |||
| 01/12/2025 | 12:56:21.165 | 150 | 185.08 | |
| 150 | 185.08 | |||
| 150 | 185.08 | |||
| 01/12/2025 | 12:56:16.730 | 1 | 185.28 | |
| 1 | 185.28 | |||
| 1 | 185.28 | |||
| 01/12/2025 | 12:56:07.544 | 10 | 185.04 | |
| 10 | 185.04 | |||
| 10 | 185.04 | |||
| 01/12/2025 | 12:56:03.960 | 10 | 184.98 | |
| 10 | 184.98 | |||
| 10 | 184.98 | |||
| 01/12/2025 | 12:56:01.730 | 62 | 184.90 | |
| 62 | 184.90 | |||
| 62 | 184.90 | |||
| 01/12/2025 | 12:55:49.176 | 45 | 184.60 | |
| 45 | 184.60 | |||
| 45 | 184.60 | |||
| 01/12/2025 | 12:55:45.704 | 15 | 184.74 | |
| 15 | 184.74 | |||
| 15 | 184.74 | |||
| 01/12/2025 | 12:55:42.696 | 20 | 184.58 | |
| 20 | 184.58 | |||
| 20 | 184.58 | |||
| 01/12/2025 | 12:55:31.433 | 25 | 184.54 | |
| 25 | 184.54 | |||
| 25 | 184.54 | |||
| 01/12/2025 | 12:55:24.694 | 11 | 184.50 | |
| 11 | 184.50 | |||
| 11 | 184.50 | |||
| 01/12/2025 | 12:55:20.104 | 8 | 184.40 | |
| 8 | 184.40 | |||
| 8 | 184.40 | |||
| 01/12/2025 | 12:55:18.258 | 1 | 184.44 | |
| 1 | 184.44 | |||
| 1 | 184.44 | |||
| 01/12/2025 | 12:55:12.086 | 30 | 184.40 | |
| 30 | 184.40 | |||
| 30 | 184.40 | |||
| 01/12/2025 | 12:55:04.899 | 75 | 184.40 | |
| 75 | 184.40 | |||
| 75 | 184.40 | |||
| 01/12/2025 | 12:55:03.021 | 55 | 184.50 | |
| 55 | 184.50 | |||
| 55 | 184.50 | |||
| 01/12/2025 | 12:54:56.216 | 24 | 184.56 | |
| 24 | 184.56 | |||
| 24 | 184.56 | |||
| 01/12/2025 | 12:54:52.180 | 12 | 184.60 | |
| 12 | 184.60 | |||
| 12 | 184.60 | |||
| 01/12/2025 | 12:54:35.387 | 6 | 184.64 | |
| 6 | 184.64 | |||
| 6 | 184.64 | |||
| 01/12/2025 | 12:54:35.197 | 25 | 184.42 | |
| 25 | 184.42 | |||
| 25 | 184.42 | |||
| 01/12/2025 | 12:54:32.047 | 2 | 184.32 | |
| 2 | 184.32 | |||
| 2 | 184.32 | |||
| 01/12/2025 | 12:54:28.642 | 6 | 184.36 | |
| 6 | 184.36 | |||
| 6 | 184.36 | |||
| 01/12/2025 | 12:54:09.934 | 3 | 184.52 | |
| 3 | 184.52 | |||
| 3 | 184.52 | |||
| 01/12/2025 | 12:54:09.247 | 30 | 184.46 | |
| 30 | 184.46 | |||
| 30 | 184.46 | |||
| 01/12/2025 | 12:54:05.240 | 5 | 184.26 | |
| 5 | 184.26 | |||
| 5 | 184.26 | |||
| 01/12/2025 | 12:54:01.677 | 1 | 184.18 | |
| 1 | 184.18 | |||
| 1 | 184.18 | |||
| 01/12/2025 | 12:53:56.079 | 50 | 184.00 | |
| 50 | 184.00 | |||
| 50 | 184.00 | |||
| 01/12/2025 | 12:53:53.898 | 3 | 184.06 | |
| 3 | 184.06 | |||
| 3 | 184.06 | |||
| 01/12/2025 | 12:53:51.525 | 20 | 184.06 | |
| 20 | 184.06 | |||
| 20 | 184.06 | |||
| 01/12/2025 | 12:53:50.462 | 100 | 184.04 | |
| 100 | 184.04 | |||
| 100 | 184.04 | |||
| 01/12/2025 | 12:53:48.773 | 20 | 184.02 | |
| 20 | 184.02 | |||
| 20 | 184.02 | |||
| 01/12/2025 | 12:53:48.503 | 2 | 184.10 | |
| 2 | 184.10 | |||
| 2 | 184.10 | |||
| 01/12/2025 | 12:53:43.365 | 40 | 183.84 | |
| 40 | 183.84 | |||
| 40 | 183.84 | |||
| 01/12/2025 | 12:53:41.761 | 5 | 183.84 | |
| 5 | 183.84 | |||
| 5 | 183.84 | |||
| 01/12/2025 | 12:53:40.461 | 30 | 183.72 | |
| 5 | 183.72 | |||
| 30 | 183.72 | |||
| 25 | 183.72 | |||
| 01/12/2025 | 12:53:40.375 | 65 | 183.80 | |
| 45 | 183.80 | |||
| 65 | 183.80 | |||
| 20 | 183.80 | |||
| 01/12/2025 | 12:53:38.945 | 100 | 183.86 | |
| 100 | 183.86 | |||
| 100 | 183.86 | |||
| 01/12/2025 | 12:53:38.882 | 10 | 183.82 | |
| 10 | 183.82 | |||
| 10 | 183.82 | |||
| 01/12/2025 | 12:53:38.740 | 5 | 183.94 | |
| 5 | 183.94 | |||
| 5 | 183.94 | |||
| 01/12/2025 | 12:53:30.079 | 70 | 183.88 | |
| 70 | 183.88 | |||
| 70 | 183.88 | |||
| 01/12/2025 | 12:53:29.991 | 100 | 183.88 | |
| 40 | 183.88 | |||
| 30 | 183.88 | |||
| 100 | 183.88 | |||
| 30 | 183.88 | |||
| 01/12/2025 | 12:53:29.899 | 59 | 183.88 | |
| 1 | 183.88 | |||
| 1 | 183.88 | |||
| 10 | 183.88 | |||
| 59 | 183.88 | |||
| 1 | 183.88 | |||
| 46 | 183.88 | |||
| 01/12/2025 | 12:53:29.816 | 100 | 184.00 | |
| 100 | 184.00 | |||
| 100 | 184.00 | |||
| 01/12/2025 | 12:53:26.071 | 50 | 184.02 | |
| 50 | 184.02 | |||
| 50 | 184.02 | |||
| 01/12/2025 | 12:53:23.839 | 8 | 184.08 | |
| 8 | 184.08 | |||
| 8 | 184.08 | |||
| 01/12/2025 | 12:53:05.440 | 100 | 184.10 | |
| 100 | 184.10 | |||
| 100 | 184.10 | |||
| 01/12/2025 | 12:52:59.705 | 5 | 184.26 | |
| 5 | 184.26 | |||
| 5 | 184.26 | |||
| 01/12/2025 | 12:52:54.823 | 10 | 184.30 | |
| 10 | 184.30 | |||
| 10 | 184.30 | |||
| 01/12/2025 | 12:52:47.688 | 84 | 184.42 | |
| 8 | 184.42 | |||
| 8 | 184.42 | |||
| 3 | 184.42 | |||
| 54 | 184.42 | |||
| 68 | 184.42 | |||
| 16 | 184.42 | |||
| 6 | 184.42 | |||
| 5 | 184.42 | |||
| 01/12/2025 | 12:52:25.286 | 100 | 184.24 | |
| 100 | 184.24 | |||
| 100 | 184.24 | |||
| 01/12/2025 | 12:52:23.568 | 15 | 184.16 | |
| 15 | 184.16 | |||
| 15 | 184.16 | |||
| 01/12/2025 | 12:52:21.734 | 100 | 184.36 | |
| 100 | 184.36 | |||
| 100 | 184.36 | |||
| 01/12/2025 | 12:52:19.547 | 100 | 184.36 | |
| 100 | 184.36 | |||
| 100 | 184.36 | |||
| 01/12/2025 | 12:52:12.905 | 100 | 184.36 | |
| 100 | 184.36 | |||
| 100 | 184.36 | |||
| 01/12/2025 | 12:52:09.138 | 6 | 184.32 | |
| 6 | 184.32 | |||
| 6 | 184.32 | |||
| 01/12/2025 | 12:52:03.303 | 110 | 184.02 | |
| 110 | 184.02 | |||
| 10 | 184.02 | |||
| 100 | 184.02 |
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: 1 413.00
Ask: 1 413.50
Turnover: 70 342 TEUR -
Airbus SE
Bid: 184.06 / Ask: 184.12
Turnover: 18 145 TEUR -
Nvidia Corp.
Bid: 150.28 / Ask: 150.34
Turnover: 14 544 TEUR -
Alphabet Inc. Class A
Bid: 273.05 / Ask: 273.20
Turnover: 10 573 TEUR -
Siemens Energy AG
Bid: 113.05 / Ask: 113.10
Turnover: 10 043 TEUR
Realtime Quotes
Last Update:
01/12/2025 @ 13:09:28
Last Update:
01/12/2025 @ 13:09:28