Tradegate Exchange

Airbus SE

501

477

160.32

Date	Time	Volume	Order Volume	Price
14/05/2025	15:36:11.064	1		160.32
			1	160.32
			1	160.32
14/05/2025	15:35:50.535	1		160.36
			1	160.36
			1	160.36
14/05/2025	15:33:32.257	2		160.24
			2	160.24
			2	160.24
14/05/2025	15:33:26.325	34		160.22
			34	160.22
			34	160.22
14/05/2025	15:26:51.425	10		160.10
			10	160.10
			10	160.10
14/05/2025	15:26:12.915	7		160.24
			7	160.24
			7	160.24
14/05/2025	15:26:09.904	80		160.24
			80	160.24
			80	160.24
14/05/2025	15:24:49.471	10		160.24
			10	160.24
			10	160.24
14/05/2025	15:23:50.944	3		160.28
			3	160.28
			3	160.28
14/05/2025	15:23:09.281	20		160.38
			20	160.38
			20	160.38
14/05/2025	15:22:51.066	1		160.42
			1	160.42
			1	160.42
14/05/2025	15:22:35.563	1		160.44
			1	160.44
			1	160.44
14/05/2025	15:20:28.309	8		160.34
			8	160.34
			8	160.34
14/05/2025	15:20:00.581	70		160.36
			70	160.36
			70	160.36
14/05/2025	15:19:10.114	125		160.30
			125	160.30
			125	160.30
14/05/2025	15:18:34.667	125		160.30
			125	160.30
			125	160.30
14/05/2025	15:18:21.626	125		160.28
			125	160.28
			125	160.28
14/05/2025	15:17:48.096	125		160.24
			125	160.24
			125	160.24
14/05/2025	15:17:41.289	3		160.20
			3	160.20
			3	160.20
14/05/2025	15:17:36.183	15		160.20
			15	160.20
			15	160.20
14/05/2025	15:17:20.859	1		160.24
			1	160.24
			1	160.24
14/05/2025	15:13:02.649	10		160.28
			10	160.28
			10	160.28
14/05/2025	15:12:59.985	1		160.26
			1	160.26
			1	160.26
14/05/2025	15:12:04.277	6		160.16
			6	160.16
			6	160.16
14/05/2025	15:10:50.918	25		160.18
			25	160.18
			25	160.18
14/05/2025	15:10:49.060	125		160.16
			125	160.16
			125	160.16
14/05/2025	15:10:26.470	95		160.04
			95	160.04
			95	160.04
14/05/2025	15:06:21.225	1		160.02
			1	160.02
			1	160.02
14/05/2025	15:05:54.456	1		159.98
			1	159.98
			1	159.98
14/05/2025	15:03:46.540	1		160.00
			1	160.00
			1	160.00
14/05/2025	15:02:11.855	3		159.88
			3	159.88
			3	159.88
14/05/2025	15:02:05.219	1		159.92
			1	159.92
			1	159.92
14/05/2025	15:01:54.741	2		160.00
			2	160.00
			2	160.00
14/05/2025	15:01:50.314	17		159.98
			17	159.98
			17	159.98
14/05/2025	15:01:01.471	50		160.12
			50	160.12
			50	160.12
14/05/2025	15:00:51.427	8		160.14
			8	160.14
			8	160.14
14/05/2025	14:59:46.251	1		160.22
			1	160.22
			1	160.22
14/05/2025	14:57:56.580	1		160.12
			1	160.12
			1	160.12
14/05/2025	14:57:19.876	1		160.12
			1	160.12
			1	160.12
14/05/2025	14:56:40.643	1		160.06
			1	160.06
			1	160.06
14/05/2025	14:56:00.503	5		160.08
			5	160.08
			5	160.08
14/05/2025	14:54:34.257	25		160.02
			25	160.02
			25	160.02
14/05/2025	14:54:00.427	125		160.02
			125	160.02
			125	160.02
14/05/2025	14:52:27.166	35		160.00
			31	160.00
			35	160.00
			4	160.00
14/05/2025	14:52:27.059	115		160.02
			115	160.02
			115	160.02
14/05/2025	14:50:10.065	17		160.12
			17	160.12
			17	160.12
14/05/2025	14:49:06.698	1		160.20
			1	160.20
			1	160.20
14/05/2025	14:48:22.923	1		160.20
			1	160.20
			1	160.20
14/05/2025	14:47:10.143	7		160.30
			7	160.30
			7	160.30
14/05/2025	14:46:18.864	5		160.30
			5	160.30
			5	160.30
14/05/2025	14:43:36.284	4		160.24
			4	160.24
			4	160.24
14/05/2025	14:43:09.377	10		160.22
			10	160.22
			10	160.22
14/05/2025	14:41:34.359	1		160.12
			1	160.12
			1	160.12
14/05/2025	14:40:11.350	3		160.26
			3	160.26
			3	160.26
14/05/2025	14:40:05.411	1		160.28
			1	160.28
			1	160.28
14/05/2025	14:39:52.225	2		160.24
			2	160.24
			2	160.24
14/05/2025	14:39:51.973	1		160.24
			1	160.24
			1	160.24
14/05/2025	14:35:58.447	10		159.94
			10	159.94
			10	159.94
14/05/2025	14:34:11.528	1		159.86
			1	159.86
			1	159.86
14/05/2025	14:32:17.058	50		159.70
			50	159.70
			50	159.70
14/05/2025	14:32:16.860	125		159.70
			125	159.70
			125	159.70
14/05/2025	14:32:00.064	125		159.76
			125	159.76
			125	159.76
14/05/2025	14:31:11.486	100		159.64
			100	159.64
			100	159.64
14/05/2025	14:28:45.594	1		159.60
			1	159.60
			1	159.60
14/05/2025	14:23:31.292	1		159.52
			1	159.52
			1	159.52
14/05/2025	14:22:10.851	4		159.56
			4	159.56
			4	159.56
14/05/2025	14:21:19.649	2		159.36
			2	159.36
			2	159.36
14/05/2025	14:21:13.208	7		159.32
			7	159.32
			7	159.32
14/05/2025	14:19:13.347	4		159.32
			4	159.32
			4	159.32
14/05/2025	14:18:04.206	1		159.28
			1	159.28
			1	159.28
14/05/2025	14:14:50.058	100		159.34
			100	159.34
			100	159.34
14/05/2025	14:13:26.631	38		159.38
			38	159.38
			38	159.38
14/05/2025	14:11:46.229	12		159.34
			12	159.34
			12	159.34
14/05/2025	14:09:46.848	10		159.32
			10	159.32
			10	159.32
14/05/2025	14:06:36.398	1		159.44
			1	159.44
			1	159.44
14/05/2025	14:05:47.016	25		159.40
			25	159.40
			25	159.40
14/05/2025	14:04:51.662	100		159.36
			100	159.36
			100	159.36
14/05/2025	14:04:28.737	157		159.34
			157	159.34
			157	159.34
14/05/2025	14:03:58.842	1		159.30
			1	159.30
			1	159.30
14/05/2025	14:00:22.821	4		159.34
			4	159.34
			4	159.34
14/05/2025	14:00:16.570	1		159.36
			1	159.36
			1	159.36
14/05/2025	13:55:20.557	2		159.60
			2	159.60
			2	159.60
14/05/2025	13:54:24.562	75		159.50
			75	159.50
			75	159.50
14/05/2025	13:54:19.669	125		159.50
			125	159.50
			125	159.50
14/05/2025	13:53:50.184	1		159.50
			1	159.50
			1	159.50
14/05/2025	13:52:28.239	15		159.48
			15	159.48
			15	159.48
14/05/2025	13:51:55.776	60		159.50
			60	159.50
			60	159.50
14/05/2025	13:51:43.188	1		159.50
			1	159.50
			1	159.50
14/05/2025	13:51:26.278	1		159.52
			1	159.52
			1	159.52
14/05/2025	13:51:01.927	1		159.42
			1	159.42
			1	159.42
14/05/2025	13:48:31.058	3		159.34
			3	159.34
			3	159.34
14/05/2025	13:48:18.674	1		159.36
			1	159.36
			1	159.36
14/05/2025	13:45:22.805	15		159.44
			15	159.44
			15	159.44
14/05/2025	13:38:16.781	125		159.68
			125	159.68
			125	159.68
14/05/2025	13:37:49.233	14		159.68
			14	159.68
			14	159.68
14/05/2025	13:36:52.250	3		159.62
			3	159.62
			3	159.62
14/05/2025	13:35:40.514	50		159.58
			50	159.58
			50	159.58
14/05/2025	13:35:30.493	1		159.56
			1	159.56
			1	159.56
14/05/2025	13:34:05.956	57		159.58
			57	159.58
			57	159.58
14/05/2025	13:34:01.649	125		159.58
			125	159.58
			125	159.58
14/05/2025	13:33:56.139	20		159.60
			20	159.60
			20	159.60
14/05/2025	13:31:37.546	2		159.50
			2	159.50
			2	159.50
14/05/2025	13:30:32.382	1		159.62
			1	159.62
			1	159.62
14/05/2025	13:30:05.155	13		159.64
			13	159.64
			13	159.64
14/05/2025	13:29:56.448	1		159.68
			1	159.68
			1	159.68
14/05/2025	13:29:17.608	4		159.64
			4	159.64
			4	159.64
14/05/2025	13:27:31.830	3		159.64
			3	159.64
			3	159.64
14/05/2025	13:27:22.768	1		159.66
			1	159.66
			1	159.66
14/05/2025	13:25:21.258	10		159.54
			10	159.54
			10	159.54
14/05/2025	13:25:09.101	20		159.58
			20	159.58
			20	159.58
14/05/2025	13:24:06.564	1		159.60
			1	159.60
			1	159.60
14/05/2025	13:23:33.380	75		159.62
			75	159.62
			74	159.62
			1	159.62
14/05/2025	13:23:22.750	125		159.62
			125	159.62
			125	159.62
14/05/2025	13:22:47.067	19		159.64
			19	159.64
			19	159.64
14/05/2025	13:21:20.580	25		159.64
			25	159.64
			25	159.64
14/05/2025	13:20:58.684	125		159.64
			125	159.64
			125	159.64
14/05/2025	13:20:52.432	100		159.60
			100	159.60
			100	159.60
14/05/2025	13:20:51.176	9		159.58
			9	159.58
			9	159.58
14/05/2025	13:19:50.164	71		159.50
			71	159.50
			71	159.50
14/05/2025	13:19:35.838	1		159.42
			1	159.42
			1	159.42
14/05/2025	13:18:08.311	10		159.24
			10	159.24
			10	159.24
14/05/2025	13:17:32.463	90		159.20
			90	159.20
			90	159.20
14/05/2025	13:17:32.334	95		159.20
			95	159.20
			95	159.20
14/05/2025	13:17:31.916	95		159.20
			95	159.20
			95	159.20
14/05/2025	13:17:27.496	125		159.20
			125	159.20
			125	159.20
14/05/2025	13:17:21.874	125		159.20
			125	159.20
			125	159.20
14/05/2025	13:16:46.759	1		159.16
			1	159.16
			1	159.16
14/05/2025	13:13:53.163	1		159.10
			1	159.10
			1	159.10
14/05/2025	13:13:31.614	1		159.12
			1	159.12
			1	159.12
14/05/2025	13:12:51.747	1		159.12
			1	159.12
			1	159.12
14/05/2025	13:11:56.695	1		159.02
			1	159.02
			1	159.02
14/05/2025	13:10:53.304	29		158.96
			29	158.96
			29	158.96
14/05/2025	13:10:53.180	95		158.96
			95	158.96
			95	158.96
14/05/2025	13:10:53.048	95		158.96
			95	158.96
			95	158.96
14/05/2025	13:10:52.901	95		158.96
			95	158.96
			95	158.96
14/05/2025	13:10:52.767	95		158.96
			95	158.96
			95	158.96
14/05/2025	13:10:52.613	95		158.96
			95	158.96
			95	158.96
14/05/2025	13:10:52.479	95		158.96
			95	158.96
			95	158.96
14/05/2025	13:10:52.325	95		158.96
			95	158.96
			95	158.96
14/05/2025	13:10:44.798	95		158.96
			95	158.96
			95	158.96
14/05/2025	13:09:55.467	10		158.98
			10	158.98
			10	158.98
14/05/2025	13:09:25.963	12		158.94
			12	158.94
			12	158.94
14/05/2025	13:09:07.380	1		158.94
			1	158.94
			1	158.94
14/05/2025	13:08:13.112	50		159.00
			50	159.00
			50	159.00
14/05/2025	13:08:12.967	125		159.00
			125	159.00
			125	159.00
14/05/2025	13:08:06.679	125		159.00
			125	159.00
			125	159.00
14/05/2025	13:07:29.673	1		158.96
			1	158.96
			1	158.96
14/05/2025	13:06:23.843	3		158.90
			3	158.90
			3	158.90
14/05/2025	13:05:57.281	1		158.84
			1	158.84
			1	158.84
14/05/2025	12:59:27.537	1		158.54
			1	158.54
			1	158.54
14/05/2025	12:57:54.448	2		158.50
			2	158.50
			2	158.50
14/05/2025	12:57:11.630	1		158.50
			1	158.50
			1	158.50
14/05/2025	12:52:57.319	12		158.38
			12	158.38
			12	158.38
14/05/2025	12:50:55.868	2		158.44
			2	158.44
			2	158.44
14/05/2025	12:49:59.789	1		158.48
			1	158.48
			1	158.48
14/05/2025	12:49:59.665	1		158.52
			1	158.52
			1	158.52
14/05/2025	12:49:46.228	1		158.54
			1	158.54
			1	158.54
14/05/2025	12:49:36.767	22		158.54
			22	158.54
			22	158.54
14/05/2025	12:48:44.925	1		158.54
			1	158.54
			1	158.54
14/05/2025	12:48:37.792	1		158.54
			1	158.54
			1	158.54
14/05/2025	12:47:57.844	1		158.44
			1	158.44
			1	158.44
14/05/2025	12:47:12.743	1		158.42
			1	158.42
			1	158.42
14/05/2025	12:45:25.035	3		158.40
			3	158.40
			3	158.40
14/05/2025	12:44:55.239	1		158.42
			1	158.42
			1	158.42
14/05/2025	12:43:53.447	11		158.54
			11	158.54
			11	158.54
14/05/2025	12:41:09.451	25		158.52
			25	158.52
			25	158.52
14/05/2025	12:37:35.142	5		158.58
			5	158.58
			5	158.58
14/05/2025	12:35:53.638	2		158.50
			2	158.50
			2	158.50
14/05/2025	12:35:46.787	10		158.50
			10	158.50
			10	158.50
14/05/2025	12:35:38.600	26		158.56
			26	158.56
			26	158.56
14/05/2025	12:34:01.457	10		158.68
			10	158.68
			10	158.68
14/05/2025	12:33:06.559	8		158.66
			8	158.66
			8	158.66
14/05/2025	12:32:42.534	1		158.62
			1	158.62
			1	158.62
14/05/2025	12:27:40.620	10		158.84
			10	158.84
			10	158.84
14/05/2025	12:27:27.224	90		158.82
			90	158.82
			90	158.82
14/05/2025	12:26:36.419	1		158.86
			1	158.86
			1	158.86
14/05/2025	12:24:56.363	100		158.88
			100	158.88
			100	158.88
14/05/2025	12:24:53.095	10		158.88
			10	158.88
			10	158.88
14/05/2025	12:24:38.813	15		158.90
			15	158.90
			15	158.90
14/05/2025	12:24:35.266	50		158.88
			50	158.88
			50	158.88
14/05/2025	12:24:26.352	50		158.98
			50	158.98
			50	158.98
14/05/2025	12:18:33.584	1		158.90
			1	158.90
			1	158.90
14/05/2025	12:17:03.570	1		158.96
			1	158.96
			1	158.96
14/05/2025	12:10:19.565	1		158.88
			1	158.88
			1	158.88
14/05/2025	12:09:39.114	1		158.88
			1	158.88
			1	158.88
14/05/2025	12:08:43.863	2		158.86
			2	158.86
			2	158.86
14/05/2025	12:07:17.372	10		158.90
			10	158.90
			10	158.90
14/05/2025	12:05:27.798	1		158.96
			1	158.96
			1	158.96
14/05/2025	12:04:24.894	1		159.02
			1	159.02
			1	159.02
14/05/2025	12:03:23.922	30		159.02
			30	159.02
			30	159.02
14/05/2025	11:59:55.947	3		158.94
			3	158.94
			3	158.94
14/05/2025	11:59:25.940	2		159.00
			2	159.00
			2	159.00
14/05/2025	11:58:55.121	61		158.98
			61	158.98
			61	158.98
14/05/2025	11:58:29.375	47		159.02
			47	159.02
			47	159.02
14/05/2025	11:57:20.106	1		158.98
			1	158.98
			1	158.98
14/05/2025	11:57:01.290	1		158.98
			1	158.98
			1	158.98
14/05/2025	11:57:00.231	52		158.96
			52	158.96
			52	158.96
14/05/2025	11:55:16.594	3		158.94
			3	158.94
			3	158.94
14/05/2025	11:55:02.589	25		158.98
			25	158.98
			25	158.98
14/05/2025	11:55:02.406	1		158.98
			1	158.98
			1	158.98
14/05/2025	11:54:35.550	10		158.98
			10	158.98
			10	158.98
14/05/2025	11:54:22.454	1		158.98
			1	158.98
			1	158.98
14/05/2025	11:53:47.636	1		159.04
			1	159.04
			1	159.04
14/05/2025	11:51:21.830	24		159.00
			24	159.00
			24	159.00
14/05/2025	11:50:53.098	20		159.00
			20	159.00
			20	159.00
14/05/2025	11:50:49.188	8		159.00
			8	159.00
			8	159.00
14/05/2025	11:49:47.417	1		159.00
			1	159.00
			1	159.00
14/05/2025	11:46:47.458	6		159.00
			6	159.00
			6	159.00
14/05/2025	11:46:22.871	1		159.00
			1	159.00
			1	159.00
14/05/2025	11:45:40.506	1		158.96
			1	158.96
			1	158.96
14/05/2025	11:44:54.729	4		158.74
			4	158.74
			4	158.74
14/05/2025	11:44:10.644	1		158.76
			1	158.76
			1	158.76
14/05/2025	11:43:21.894	40		158.68
			40	158.68
			40	158.68
14/05/2025	11:42:06.231	3		158.72
			3	158.72
			3	158.72
14/05/2025	11:42:01.603	1		158.74
			1	158.74
			1	158.74
14/05/2025	11:39:21.172	20		158.72
			20	158.72
			20	158.72
14/05/2025	11:38:53.592	25		158.76
			25	158.76
			25	158.76
14/05/2025	11:38:14.103	1		158.68
			1	158.68
			1	158.68
14/05/2025	11:37:22.660	150		158.52
			150	158.52
			150	158.52
14/05/2025	11:36:46.779	20		158.50
			20	158.50
			20	158.50
14/05/2025	11:34:31.719	100		158.52
			100	158.52
			100	158.52
14/05/2025	11:33:09.072	70		158.54
			70	158.54
			70	158.54
14/05/2025	11:33:04.990	130		158.54
			130	158.54
			130	158.54
14/05/2025	11:30:57.325	2		158.48
			2	158.48
			2	158.48
14/05/2025	11:29:41.767	8		158.44
			8	158.44
			8	158.44
14/05/2025	11:28:04.930	100		158.56
			100	158.56
			100	158.56
14/05/2025	11:27:59.308	8		158.54
			8	158.54
			8	158.54
14/05/2025	11:26:16.523	150		158.44
			150	158.44
			150	158.44
14/05/2025	11:23:44.489	7		158.62
			7	158.62
			7	158.62
14/05/2025	11:23:27.034	1		158.60
			1	158.60
			1	158.60
14/05/2025	11:22:47.170	1		158.60
			1	158.60
			1	158.60
14/05/2025	11:21:08.246	20		158.62
			20	158.62
			20	158.62
14/05/2025	11:21:08.086	130		158.62
			130	158.62
			130	158.62
14/05/2025	11:21:04.395	70		158.62
			70	158.62
			70	158.62
14/05/2025	11:20:07.835	25		158.56
			25	158.56
			25	158.56
14/05/2025	11:19:57.262	1		158.56
			1	158.56
			1	158.56
14/05/2025	11:18:53.292	50		158.62
			50	158.62
			50	158.62
14/05/2025	11:17:07.428	4		158.62
			4	158.62
			4	158.62
14/05/2025	11:14:02.240	50		158.48
			50	158.48
			50	158.48
14/05/2025	11:14:02.193	20		158.52
			20	158.52
			20	158.52
14/05/2025	11:13:51.225	63		158.60
			63	158.60
			63	158.60
14/05/2025	11:09:35.841	100		158.78
			100	158.78
			100	158.78
14/05/2025	11:09:06.561	16		158.82
			16	158.82
			16	158.82
14/05/2025	11:08:42.350	1		158.94
			1	158.94
			1	158.94
14/05/2025	11:07:01.776	15		158.96
			15	158.96
			15	158.96
14/05/2025	11:06:51.464	30		158.90
			30	158.90
			30	158.90
14/05/2025	11:06:07.072	10		158.84
			10	158.84
			10	158.84
14/05/2025	11:05:22.681	7		158.92
			7	158.92
			7	158.92
14/05/2025	11:05:18.285	1		158.94
			1	158.94
			1	158.94
14/05/2025	11:04:42.246	3		158.90
			3	158.90
			3	158.90
14/05/2025	11:04:03.836	91		159.00
			91	159.00
			91	159.00
14/05/2025	11:04:03.681	125		159.00
			125	159.00
			125	159.00
14/05/2025	11:04:03.480	125		159.00
			125	159.00
			125	159.00
14/05/2025	11:04:03.338	125		159.00
			125	159.00
			125	159.00
14/05/2025	11:04:03.195	125		159.00
			125	159.00
			125	159.00
14/05/2025	11:04:02.604	105		159.00
			105	159.00
			105	159.00
14/05/2025	11:04:02.532	65		159.00
			65	159.00
			65	159.00
14/05/2025	11:04:02.367	65		159.00
			65	159.00
			65	159.00
14/05/2025	11:04:02.223	65		159.00
			1	159.00
			65	159.00
			64	159.00
14/05/2025	11:03:56.308	125		159.00
			125	159.00
			15	159.00
			110	159.00
14/05/2025	11:03:48.088	7		159.02
			7	159.02
			7	159.02
14/05/2025	11:02:36.895	25		159.08
			25	159.08
			25	159.08
14/05/2025	11:02:35.749	15		159.08
			15	159.08
			15	159.08
14/05/2025	11:02:17.025	2		159.18
			2	159.18
			2	159.18
14/05/2025	11:02:06.922	15		159.12
			15	159.12
			15	159.12
14/05/2025	11:01:30.662	25		159.22
			25	159.22
			25	159.22
14/05/2025	11:01:06.890	125		159.22
			125	159.22
			125	159.22
14/05/2025	11:00:55.319	10		159.18
			10	159.18
			10	159.18
14/05/2025	11:00:08.863	31		159.16
			31	159.16
			31	159.16
14/05/2025	10:59:59.647	125		159.16
			125	159.16
			125	159.16
14/05/2025	10:59:53.851	3		159.14
			3	159.14
			3	159.14
14/05/2025	10:58:17.733	7		159.10
			7	159.10
			7	159.10
14/05/2025	10:58:02.593	25		159.12
			25	159.12
			25	159.12
14/05/2025	10:57:55.939	125		159.12
			125	159.12
			125	159.12
14/05/2025	10:57:50.012	85		159.14
			85	159.14
			85	159.14
14/05/2025	10:57:46.387	65		159.14
			65	159.14
			65	159.14
14/05/2025	10:57:41.616	1		159.12
			1	159.12
			1	159.12
14/05/2025	10:57:29.469	10		159.10
			10	159.10
			10	159.10
14/05/2025	10:55:21.136	65		159.16
			65	159.16
			65	159.16
14/05/2025	10:52:37.609	30		159.26
			30	159.26
			30	159.26
14/05/2025	10:51:59.404	2		159.26
			2	159.26
			2	159.26
14/05/2025	10:50:23.025	15		159.26
			15	159.26
			15	159.26
14/05/2025	10:50:18.477	125		159.26
			125	159.26
			125	159.26
14/05/2025	10:48:48.371	3		159.18
			3	159.18
			3	159.18
14/05/2025	10:48:44.544	10		159.18
			10	159.18
			10	159.18
14/05/2025	10:46:59.741	15		159.32
			15	159.32
			15	159.32
14/05/2025	10:42:19.414	3		159.26
			3	159.26
			3	159.26
14/05/2025	10:41:59.020	30		159.26
			30	159.26
			30	159.26
14/05/2025	10:40:07.223	2		159.28
			2	159.28
			2	159.28
14/05/2025	10:40:06.519	10		159.32
			10	159.32
			10	159.32
14/05/2025	10:39:42.569	1		159.32
			1	159.32
			1	159.32
14/05/2025	10:37:36.083	1		159.40
			1	159.40
			1	159.40
14/05/2025	10:35:12.178	4		159.18
			4	159.18
			4	159.18
14/05/2025	10:32:45.751	46		159.20
			46	159.20
			46	159.20
14/05/2025	10:31:06.069	60		159.24
			60	159.24
			60	159.24
14/05/2025	10:24:27.430	1		158.96
			1	158.96
			1	158.96
14/05/2025	10:24:19.159	100		159.00
			100	159.00
			100	159.00
14/05/2025	10:24:14.999	40		158.98
			40	158.98
			40	158.98
14/05/2025	10:24:14.930	80		158.98
			80	158.98
			2	158.98
			78	158.98
14/05/2025	10:24:14.862	10		159.02
			10	159.02
			10	159.02
14/05/2025	10:23:54.848	30		159.12
			30	159.12
			30	159.12
14/05/2025	10:23:01.490	30		159.16
			30	159.16
			30	159.16
14/05/2025	10:21:50.733	10		159.08
			10	159.08
			10	159.08
14/05/2025	10:21:29.477	4		159.16
			4	159.16
			4	159.16
14/05/2025	10:21:29.330	65		159.16
			65	159.16
			65	159.16
14/05/2025	10:21:29.061	66		159.16
			66	159.16
			65	159.16
			1	159.16
14/05/2025	10:21:23.043	65		159.16
			65	159.16
			65	159.16
14/05/2025	10:20:45.375	1		159.24
			1	159.24
			1	159.24
14/05/2025	10:18:12.764	3		159.28
			3	159.28
			3	159.28
14/05/2025	10:17:09.687	8		159.28
			8	159.28
			8	159.28
14/05/2025	10:16:46.548	20		159.28
			20	159.28
			20	159.28
14/05/2025	10:16:01.367	12		159.24
			12	159.24
			12	159.24
14/05/2025	10:15:58.985	20		159.22
			20	159.22
			20	159.22
14/05/2025	10:15:09.592	8		159.32
			8	159.32
			8	159.32
14/05/2025	10:14:46.439	2		159.28
			2	159.28
			2	159.28
14/05/2025	10:13:22.482	50		159.30
			50	159.30
			50	159.30
14/05/2025	10:12:40.430	36		159.26
			36	159.26
			36	159.26
14/05/2025	10:11:46.709	8		159.22
			8	159.22
			8	159.22
14/05/2025	10:11:12.449	20		159.26
			20	159.26
			20	159.26
14/05/2025	10:08:38.084	2		159.40
			2	159.40
			2	159.40
14/05/2025	10:08:28.263	30		159.40
			30	159.40
			30	159.40
14/05/2025	10:08:19.350	20		159.44
			20	159.44
			20	159.44
14/05/2025	10:08:17.355	1		159.44
			1	159.44
			1	159.44
14/05/2025	10:07:50.996	94		159.50
			94	159.50
			94	159.50
14/05/2025	10:06:49.412	65		159.62
			65	159.62
			65	159.62
14/05/2025	10:06:46.677	80		159.62
			80	159.62
			80	159.62
14/05/2025	10:04:45.554	1		159.42
			1	159.42
			1	159.42
14/05/2025	10:04:18.124	50		159.50
			50	159.50
			50	159.50
14/05/2025	10:03:10.827	7		159.74
			7	159.74
			7	159.74
14/05/2025	10:01:51.553	15		159.84
			15	159.84
			15	159.84
14/05/2025	10:01:12.594	1		159.96
			1	159.96
			1	159.96
14/05/2025	10:00:32.538	1		159.94
			1	159.94
			1	159.94

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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 119.86 / Ask: 119.94
Volume: 613 036
+3.15%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 15:36:35

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice