Airbus SE
- Information
- Last
- Buy
- Sell
363
320
206.35
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 07/11/2025 | 12:41:33.454 | 25 | 206.35 | |
| 25 | 206.35 | |||
| 25 | 206.35 | |||
| 07/11/2025 | 12:41:20.870 | 1 | 206.35 | |
| 1 | 206.35 | |||
| 1 | 206.35 | |||
| 07/11/2025 | 12:40:43.980 | 25 | 206.40 | |
| 25 | 206.40 | |||
| 25 | 206.40 | |||
| 07/11/2025 | 12:40:42.678 | 1 | 206.50 | |
| 1 | 206.50 | |||
| 1 | 206.50 | |||
| 07/11/2025 | 12:40:25.877 | 1 | 206.40 | |
| 1 | 206.40 | |||
| 1 | 206.40 | |||
| 07/11/2025 | 12:36:56.279 | 10 | 206.35 | |
| 10 | 206.35 | |||
| 10 | 206.35 | |||
| 07/11/2025 | 12:36:13.176 | 1 | 206.45 | |
| 1 | 206.45 | |||
| 1 | 206.45 | |||
| 07/11/2025 | 12:35:42.001 | 1 | 206.40 | |
| 1 | 206.40 | |||
| 1 | 206.40 | |||
| 07/11/2025 | 12:34:16.564 | 40 | 206.25 | |
| 40 | 206.25 | |||
| 40 | 206.25 | |||
| 07/11/2025 | 12:32:39.513 | 2 | 206.25 | |
| 2 | 206.25 | |||
| 2 | 206.25 | |||
| 07/11/2025 | 12:32:26.184 | 80 | 206.15 | |
| 80 | 206.15 | |||
| 80 | 206.15 | |||
| 07/11/2025 | 12:32:24.787 | 40 | 206.15 | |
| 40 | 206.15 | |||
| 40 | 206.15 | |||
| 07/11/2025 | 12:31:12.798 | 1 | 206.30 | |
| 1 | 206.30 | |||
| 1 | 206.30 | |||
| 07/11/2025 | 12:30:20.287 | 1 | 206.15 | |
| 1 | 206.15 | |||
| 1 | 206.15 | |||
| 07/11/2025 | 12:30:15.032 | 30 | 206.15 | |
| 30 | 206.15 | |||
| 30 | 206.15 | |||
| 07/11/2025 | 12:29:22.953 | 9 | 206.25 | |
| 9 | 206.25 | |||
| 9 | 206.25 | |||
| 07/11/2025 | 12:29:19.069 | 100 | 206.25 | |
| 100 | 206.25 | |||
| 100 | 206.25 | |||
| 07/11/2025 | 12:27:53.908 | 43 | 206.10 | |
| 3 | 206.10 | |||
| 40 | 206.10 | |||
| 43 | 206.10 | |||
| 07/11/2025 | 12:27:49.682 | 100 | 206.10 | |
| 100 | 206.10 | |||
| 100 | 206.10 | |||
| 07/11/2025 | 12:27:49.602 | 4 | 206.10 | |
| 4 | 206.10 | |||
| 4 | 206.10 | |||
| 07/11/2025 | 12:27:30.310 | 1 | 206.20 | |
| 1 | 206.20 | |||
| 1 | 206.20 | |||
| 07/11/2025 | 12:27:12.711 | 19 | 206.20 | |
| 19 | 206.20 | |||
| 19 | 206.20 | |||
| 07/11/2025 | 12:25:43.728 | 23 | 206.20 | |
| 23 | 206.20 | |||
| 23 | 206.20 | |||
| 07/11/2025 | 12:23:33.877 | 50 | 206.30 | |
| 50 | 206.30 | |||
| 50 | 206.30 | |||
| 07/11/2025 | 12:23:33.739 | 100 | 206.30 | |
| 100 | 206.30 | |||
| 100 | 206.30 | |||
| 07/11/2025 | 12:23:28.375 | 100 | 206.35 | |
| 100 | 206.35 | |||
| 100 | 206.35 | |||
| 07/11/2025 | 12:20:39.162 | 10 | 206.25 | |
| 10 | 206.25 | |||
| 10 | 206.25 | |||
| 07/11/2025 | 12:19:38.699 | 45 | 206.30 | |
| 45 | 206.30 | |||
| 45 | 206.30 | |||
| 07/11/2025 | 12:18:40.785 | 80 | 206.35 | |
| 80 | 206.35 | |||
| 80 | 206.35 | |||
| 07/11/2025 | 12:18:03.504 | 10 | 206.30 | |
| 10 | 206.30 | |||
| 10 | 206.30 | |||
| 07/11/2025 | 12:17:03.252 | 5 | 206.20 | |
| 5 | 206.20 | |||
| 5 | 206.20 | |||
| 07/11/2025 | 12:16:59.488 | 50 | 206.20 | |
| 50 | 206.20 | |||
| 50 | 206.20 | |||
| 07/11/2025 | 12:15:33.332 | 10 | 206.30 | |
| 10 | 206.30 | |||
| 10 | 206.30 | |||
| 07/11/2025 | 12:15:08.730 | 25 | 206.20 | |
| 25 | 206.20 | |||
| 25 | 206.20 | |||
| 07/11/2025 | 12:15:08.681 | 3 | 206.20 | |
| 3 | 206.20 | |||
| 3 | 206.20 | |||
| 07/11/2025 | 12:14:37.403 | 10 | 206.35 | |
| 10 | 206.35 | |||
| 10 | 206.35 | |||
| 07/11/2025 | 12:14:37.256 | 30 | 206.35 | |
| 30 | 206.35 | |||
| 30 | 206.35 | |||
| 07/11/2025 | 12:11:06.554 | 20 | 206.65 | |
| 20 | 206.65 | |||
| 20 | 206.65 | |||
| 07/11/2025 | 12:08:14.890 | 1 | 207.00 | |
| 1 | 207.00 | |||
| 1 | 207.00 | |||
| 07/11/2025 | 12:07:39.495 | 1 | 206.80 | |
| 1 | 206.80 | |||
| 1 | 206.80 | |||
| 07/11/2025 | 12:06:37.723 | 5 | 206.95 | |
| 5 | 206.95 | |||
| 5 | 206.95 | |||
| 07/11/2025 | 12:05:59.821 | 50 | 207.00 | |
| 50 | 207.00 | |||
| 50 | 207.00 | |||
| 07/11/2025 | 12:03:19.372 | 23 | 206.95 | |
| 23 | 206.95 | |||
| 23 | 206.95 | |||
| 07/11/2025 | 12:00:28.349 | 20 | 207.10 | |
| 20 | 207.10 | |||
| 20 | 207.10 | |||
| 07/11/2025 | 11:59:24.922 | 15 | 207.20 | |
| 15 | 207.20 | |||
| 15 | 207.20 | |||
| 07/11/2025 | 11:57:08.012 | 12 | 206.95 | |
| 12 | 206.95 | |||
| 12 | 206.95 | |||
| 07/11/2025 | 11:57:02.703 | 80 | 206.95 | |
| 80 | 206.95 | |||
| 80 | 206.95 | |||
| 07/11/2025 | 11:56:06.757 | 5 | 207.05 | |
| 5 | 207.05 | |||
| 5 | 207.05 | |||
| 07/11/2025 | 11:55:39.333 | 25 | 207.05 | |
| 25 | 207.05 | |||
| 25 | 207.05 | |||
| 07/11/2025 | 11:55:26.933 | 1 | 207.10 | |
| 1 | 207.10 | |||
| 1 | 207.10 | |||
| 07/11/2025 | 11:55:23.781 | 50 | 207.00 | |
| 50 | 207.00 | |||
| 50 | 207.00 | |||
| 07/11/2025 | 11:53:25.756 | 4 997 | 207.00 | |
| 4 997 | 207.00 | |||
| 3 497 | 207.00 | |||
| 500 | 207.00 | |||
| 500 | 207.00 | |||
| 500 | 207.00 | |||
| 07/11/2025 | 11:52:29.791 | 5 | 206.95 | |
| 5 | 206.95 | |||
| 5 | 206.95 | |||
| 07/11/2025 | 11:52:27.695 | 1 | 206.90 | |
| 1 | 206.90 | |||
| 1 | 206.90 | |||
| 07/11/2025 | 11:51:20.515 | 5 | 206.80 | |
| 5 | 206.80 | |||
| 5 | 206.80 | |||
| 07/11/2025 | 11:51:20.403 | 50 | 206.80 | |
| 50 | 206.80 | |||
| 50 | 206.80 | |||
| 07/11/2025 | 11:51:14.276 | 5 | 206.90 | |
| 5 | 206.90 | |||
| 5 | 206.90 | |||
| 07/11/2025 | 11:49:28.253 | 10 | 206.75 | |
| 10 | 206.75 | |||
| 10 | 206.75 | |||
| 07/11/2025 | 11:49:27.585 | 15 | 206.75 | |
| 15 | 206.75 | |||
| 15 | 206.75 | |||
| 07/11/2025 | 11:48:54.148 | 16 | 206.75 | |
| 16 | 206.75 | |||
| 16 | 206.75 | |||
| 07/11/2025 | 11:48:18.831 | 1 | 206.95 | |
| 1 | 206.95 | |||
| 1 | 206.95 | |||
| 07/11/2025 | 11:47:23.974 | 1 | 206.90 | |
| 1 | 206.90 | |||
| 1 | 206.90 | |||
| 07/11/2025 | 11:46:29.491 | 1 | 206.75 | |
| 1 | 206.75 | |||
| 1 | 206.75 | |||
| 07/11/2025 | 11:43:41.129 | 60 | 206.70 | |
| 60 | 206.70 | |||
| 60 | 206.70 | |||
| 07/11/2025 | 11:43:30.600 | 70 | 206.80 | |
| 70 | 206.80 | |||
| 70 | 206.80 | |||
| 07/11/2025 | 11:42:52.447 | 15 | 206.90 | |
| 15 | 206.90 | |||
| 15 | 206.90 | |||
| 07/11/2025 | 11:39:39.910 | 5 | 206.95 | |
| 5 | 206.95 | |||
| 5 | 206.95 | |||
| 07/11/2025 | 11:39:19.709 | 50 | 206.95 | |
| 50 | 206.95 | |||
| 50 | 206.95 | |||
| 07/11/2025 | 11:37:38.016 | 17 | 206.85 | |
| 17 | 206.85 | |||
| 17 | 206.85 | |||
| 07/11/2025 | 11:35:12.503 | 10 | 206.95 | |
| 10 | 206.95 | |||
| 10 | 206.95 | |||
| 07/11/2025 | 11:34:20.877 | 5 | 206.85 | |
| 5 | 206.85 | |||
| 5 | 206.85 | |||
| 07/11/2025 | 11:33:50.009 | 100 | 206.95 | |
| 100 | 206.95 | |||
| 100 | 206.95 | |||
| 07/11/2025 | 11:33:47.013 | 48 | 206.95 | |
| 48 | 206.95 | |||
| 48 | 206.95 | |||
| 07/11/2025 | 11:33:08.208 | 1 | 206.95 | |
| 1 | 206.95 | |||
| 1 | 206.95 | |||
| 07/11/2025 | 11:31:10.315 | 16 | 206.85 | |
| 16 | 206.85 | |||
| 16 | 206.85 | |||
| 07/11/2025 | 11:29:13.429 | 50 | 206.85 | |
| 50 | 206.85 | |||
| 50 | 206.85 | |||
| 07/11/2025 | 11:28:43.031 | 50 | 206.90 | |
| 50 | 206.90 | |||
| 50 | 206.90 | |||
| 07/11/2025 | 11:28:42.847 | 100 | 206.90 | |
| 100 | 206.90 | |||
| 100 | 206.90 | |||
| 07/11/2025 | 11:28:38.149 | 100 | 206.90 | |
| 100 | 206.90 | |||
| 100 | 206.90 | |||
| 07/11/2025 | 11:28:19.842 | 59 | 206.75 | |
| 59 | 206.75 | |||
| 59 | 206.75 | |||
| 07/11/2025 | 11:28:03.601 | 12 | 206.85 | |
| 12 | 206.85 | |||
| 12 | 206.85 | |||
| 07/11/2025 | 11:27:29.841 | 1 | 206.85 | |
| 1 | 206.85 | |||
| 1 | 206.85 | |||
| 07/11/2025 | 11:26:48.736 | 10 | 206.75 | |
| 10 | 206.75 | |||
| 10 | 206.75 | |||
| 07/11/2025 | 11:25:49.528 | 45 | 206.65 | |
| 45 | 206.65 | |||
| 45 | 206.65 | |||
| 07/11/2025 | 11:24:53.098 | 20 | 206.65 | |
| 20 | 206.65 | |||
| 20 | 206.65 | |||
| 07/11/2025 | 11:24:28.481 | 10 | 206.70 | |
| 10 | 206.70 | |||
| 10 | 206.70 | |||
| 07/11/2025 | 11:20:21.464 | 1 | 206.65 | |
| 1 | 206.65 | |||
| 1 | 206.65 | |||
| 07/11/2025 | 11:19:57.386 | 77 | 206.50 | |
| 55 | 206.50 | |||
| 22 | 206.50 | |||
| 77 | 206.50 | |||
| 07/11/2025 | 11:19:57.344 | 1 | 206.50 | |
| 1 | 206.50 | |||
| 1 | 206.50 | |||
| 07/11/2025 | 11:19:52.704 | 9 | 206.65 | |
| 9 | 206.65 | |||
| 9 | 206.65 | |||
| 07/11/2025 | 11:19:21.037 | 10 | 206.90 | |
| 10 | 206.90 | |||
| 10 | 206.90 | |||
| 07/11/2025 | 11:19:14.988 | 10 | 206.90 | |
| 10 | 206.90 | |||
| 10 | 206.90 | |||
| 07/11/2025 | 11:19:06.368 | 18 | 206.75 | |
| 18 | 206.75 | |||
| 18 | 206.75 | |||
| 07/11/2025 | 11:19:00.592 | 194 | 206.75 | |
| 12 | 206.75 | |||
| 25 | 206.75 | |||
| 18 | 206.75 | |||
| 14 | 206.75 | |||
| 60 | 206.75 | |||
| 15 | 206.75 | |||
| 194 | 206.75 | |||
| 35 | 206.75 | |||
| 15 | 206.75 | |||
| 07/11/2025 | 11:19:00.513 | 9 | 206.75 | |
| 9 | 206.75 | |||
| 9 | 206.75 | |||
| 07/11/2025 | 11:18:38.925 | 2 | 206.85 | |
| 2 | 206.85 | |||
| 2 | 206.85 | |||
| 07/11/2025 | 11:17:45.253 | 144 | 207.00 | |
| 102 | 207.00 | |||
| 144 | 207.00 | |||
| 42 | 207.00 | |||
| 07/11/2025 | 11:17:10.949 | 300 | 207.00 | |
| 300 | 207.00 | |||
| 300 | 207.00 | |||
| 07/11/2025 | 11:16:39.348 | 5 | 206.90 | |
| 5 | 206.90 | |||
| 5 | 206.90 | |||
| 07/11/2025 | 11:16:33.102 | 3 | 206.95 | |
| 3 | 206.95 | |||
| 3 | 206.95 | |||
| 07/11/2025 | 11:16:22.508 | 1 | 207.00 | |
| 1 | 207.00 | |||
| 1 | 207.00 | |||
| 07/11/2025 | 11:16:17.625 | 300 | 207.00 | |
| 300 | 207.00 | |||
| 300 | 207.00 | |||
| 07/11/2025 | 11:16:17.507 | 300 | 207.00 | |
| 300 | 207.00 | |||
| 300 | 207.00 | |||
| 07/11/2025 | 11:15:51.855 | 300 | 207.05 | |
| 300 | 207.05 | |||
| 300 | 207.05 | |||
| 07/11/2025 | 11:15:38.858 | 300 | 207.05 | |
| 300 | 207.05 | |||
| 300 | 207.05 | |||
| 07/11/2025 | 11:13:53.117 | 2 | 207.05 | |
| 2 | 207.05 | |||
| 2 | 207.05 | |||
| 07/11/2025 | 11:13:23.170 | 50 | 207.05 | |
| 50 | 207.05 | |||
| 50 | 207.05 | |||
| 07/11/2025 | 11:11:58.422 | 29 | 207.00 | |
| 29 | 207.00 | |||
| 29 | 207.00 | |||
| 07/11/2025 | 11:11:39.494 | 1 | 207.10 | |
| 1 | 207.10 | |||
| 1 | 207.10 | |||
| 07/11/2025 | 11:11:35.913 | 100 | 207.00 | |
| 100 | 207.00 | |||
| 100 | 207.00 | |||
| 07/11/2025 | 11:11:35.748 | 300 | 207.00 | |
| 300 | 207.00 | |||
| 300 | 207.00 | |||
| 07/11/2025 | 11:11:26.184 | 300 | 207.00 | |
| 300 | 207.00 | |||
| 300 | 207.00 | |||
| 07/11/2025 | 11:10:59.461 | 5 | 207.05 | |
| 5 | 207.05 | |||
| 5 | 207.05 | |||
| 07/11/2025 | 11:10:52.951 | 1 | 207.10 | |
| 1 | 207.10 | |||
| 1 | 207.10 | |||
| 07/11/2025 | 11:09:20.768 | 30 | 207.15 | |
| 30 | 207.15 | |||
| 30 | 207.15 | |||
| 07/11/2025 | 11:09:19.624 | 1 | 207.25 | |
| 1 | 207.25 | |||
| 1 | 207.25 | |||
| 07/11/2025 | 11:09:10.464 | 1 | 207.15 | |
| 1 | 207.15 | |||
| 1 | 207.15 | |||
| 07/11/2025 | 11:07:09.123 | 1 | 207.15 | |
| 1 | 207.15 | |||
| 1 | 207.15 | |||
| 07/11/2025 | 11:06:06.499 | 2 | 207.40 | |
| 2 | 207.40 | |||
| 2 | 207.40 | |||
| 07/11/2025 | 11:01:26.526 | 1 | 207.05 | |
| 1 | 207.05 | |||
| 1 | 207.05 | |||
| 07/11/2025 | 11:01:14.961 | 1 | 207.05 | |
| 1 | 207.05 | |||
| 1 | 207.05 | |||
| 07/11/2025 | 11:00:26.218 | 4 | 207.15 | |
| 4 | 207.15 | |||
| 4 | 207.15 | |||
| 07/11/2025 | 10:59:36.406 | 75 | 207.25 | |
| 75 | 207.25 | |||
| 75 | 207.25 | |||
| 07/11/2025 | 10:56:55.207 | 11 | 207.10 | |
| 11 | 207.10 | |||
| 11 | 207.10 | |||
| 07/11/2025 | 10:53:42.920 | 4 | 206.95 | |
| 4 | 206.95 | |||
| 4 | 206.95 | |||
| 07/11/2025 | 10:52:59.173 | 15 | 207.10 | |
| 15 | 207.10 | |||
| 15 | 207.10 | |||
| 07/11/2025 | 10:52:43.870 | 7 | 206.95 | |
| 7 | 206.95 | |||
| 7 | 206.95 | |||
| 07/11/2025 | 10:51:06.508 | 15 | 207.10 | |
| 15 | 207.10 | |||
| 15 | 207.10 | |||
| 07/11/2025 | 10:48:54.307 | 1 | 207.20 | |
| 1 | 207.20 | |||
| 1 | 207.20 | |||
| 07/11/2025 | 10:48:38.578 | 1 | 207.20 | |
| 1 | 207.20 | |||
| 1 | 207.20 | |||
| 07/11/2025 | 10:47:21.025 | 10 | 206.95 | |
| 10 | 206.95 | |||
| 10 | 206.95 | |||
| 07/11/2025 | 10:47:19.791 | 1 | 206.95 | |
| 1 | 206.95 | |||
| 1 | 206.95 | |||
| 07/11/2025 | 10:46:22.383 | 21 | 207.00 | |
| 21 | 207.00 | |||
| 21 | 207.00 | |||
| 07/11/2025 | 10:45:46.718 | 1 | 207.10 | |
| 1 | 207.10 | |||
| 1 | 207.10 | |||
| 07/11/2025 | 10:44:07.411 | 20 | 207.10 | |
| 20 | 207.10 | |||
| 20 | 207.10 | |||
| 07/11/2025 | 10:43:05.463 | 20 | 207.00 | |
| 20 | 207.00 | |||
| 20 | 207.00 | |||
| 07/11/2025 | 10:43:02.701 | 9 | 207.00 | |
| 9 | 207.00 | |||
| 1 | 207.00 | |||
| 8 | 207.00 | |||
| 07/11/2025 | 10:43:02.682 | 10 | 207.00 | |
| 10 | 207.00 | |||
| 10 | 207.00 | |||
| 07/11/2025 | 10:42:44.456 | 4 | 207.10 | |
| 4 | 207.10 | |||
| 4 | 207.10 | |||
| 07/11/2025 | 10:42:01.403 | 10 | 207.05 | |
| 10 | 207.05 | |||
| 10 | 207.05 | |||
| 07/11/2025 | 10:41:35.970 | 2 | 207.15 | |
| 2 | 207.15 | |||
| 2 | 207.15 | |||
| 07/11/2025 | 10:41:33.595 | 10 | 207.05 | |
| 10 | 207.05 | |||
| 10 | 207.05 | |||
| 07/11/2025 | 10:40:47.630 | 10 | 207.05 | |
| 10 | 207.05 | |||
| 10 | 207.05 | |||
| 07/11/2025 | 10:40:23.836 | 15 | 207.10 | |
| 10 | 207.10 | |||
| 15 | 207.10 | |||
| 5 | 207.10 | |||
| 07/11/2025 | 10:39:31.692 | 6 | 207.15 | |
| 6 | 207.15 | |||
| 6 | 207.15 | |||
| 07/11/2025 | 10:37:35.758 | 10 | 207.30 | |
| 10 | 207.30 | |||
| 10 | 207.30 | |||
| 07/11/2025 | 10:36:03.078 | 22 | 207.30 | |
| 7 | 207.30 | |||
| 22 | 207.30 | |||
| 15 | 207.30 | |||
| 07/11/2025 | 10:36:01.692 | 10 | 207.40 | |
| 10 | 207.40 | |||
| 10 | 207.40 | |||
| 07/11/2025 | 10:34:44.122 | 20 | 207.40 | |
| 20 | 207.40 | |||
| 20 | 207.40 | |||
| 07/11/2025 | 10:33:50.903 | 1 | 207.65 | |
| 1 | 207.65 | |||
| 1 | 207.65 | |||
| 07/11/2025 | 10:33:24.731 | 2 | 207.70 | |
| 2 | 207.70 | |||
| 2 | 207.70 | |||
| 07/11/2025 | 10:33:24.644 | 3 | 207.60 | |
| 3 | 207.60 | |||
| 3 | 207.60 | |||
| 07/11/2025 | 10:31:23.380 | 11 | 207.75 | |
| 11 | 207.75 | |||
| 11 | 207.75 | |||
| 07/11/2025 | 10:30:14.769 | 2 | 207.90 | |
| 2 | 207.90 | |||
| 2 | 207.90 | |||
| 07/11/2025 | 10:27:52.908 | 32 | 207.75 | |
| 32 | 207.75 | |||
| 32 | 207.75 | |||
| 07/11/2025 | 10:25:05.843 | 2 | 208.00 | |
| 2 | 208.00 | |||
| 2 | 208.00 | |||
| 07/11/2025 | 10:24:46.781 | 14 | 207.90 | |
| 14 | 207.90 | |||
| 14 | 207.90 | |||
| 07/11/2025 | 10:23:42.525 | 45 | 207.95 | |
| 45 | 207.95 | |||
| 45 | 207.95 | |||
| 07/11/2025 | 10:23:00.623 | 5 | 207.75 | |
| 5 | 207.75 | |||
| 5 | 207.75 | |||
| 07/11/2025 | 10:21:10.116 | 1 | 208.00 | |
| 1 | 208.00 | |||
| 1 | 208.00 | |||
| 07/11/2025 | 10:19:27.901 | 10 | 208.10 | |
| 10 | 208.10 | |||
| 10 | 208.10 | |||
| 07/11/2025 | 10:18:11.793 | 25 | 208.00 | |
| 25 | 208.00 | |||
| 25 | 208.00 | |||
| 07/11/2025 | 10:18:06.090 | 1 | 208.05 | |
| 1 | 208.05 | |||
| 1 | 208.05 | |||
| 07/11/2025 | 10:17:09.490 | 5 | 208.00 | |
| 5 | 208.00 | |||
| 5 | 208.00 | |||
| 07/11/2025 | 10:15:11.758 | 1 | 208.05 | |
| 1 | 208.05 | |||
| 1 | 208.05 | |||
| 07/11/2025 | 10:14:54.407 | 4 | 208.05 | |
| 4 | 208.05 | |||
| 4 | 208.05 | |||
| 07/11/2025 | 10:14:52.938 | 1 | 208.05 | |
| 1 | 208.05 | |||
| 1 | 208.05 | |||
| 07/11/2025 | 10:13:02.712 | 3 | 207.80 | |
| 3 | 207.80 | |||
| 3 | 207.80 | |||
| 07/11/2025 | 10:12:44.210 | 1 | 207.90 | |
| 1 | 207.90 | |||
| 1 | 207.90 | |||
| 07/11/2025 | 10:12:07.888 | 33 | 207.80 | |
| 33 | 207.80 | |||
| 33 | 207.80 | |||
| 07/11/2025 | 10:07:27.513 | 4 | 207.85 | |
| 4 | 207.85 | |||
| 4 | 207.85 | |||
| 07/11/2025 | 10:06:13.606 | 1 | 208.00 | |
| 1 | 208.00 | |||
| 1 | 208.00 | |||
| 07/11/2025 | 10:01:58.354 | 3 | 207.90 | |
| 3 | 207.90 | |||
| 3 | 207.90 | |||
| 07/11/2025 | 10:00:19.454 | 1 | 208.20 | |
| 1 | 208.20 | |||
| 1 | 208.20 | |||
| 07/11/2025 | 09:59:25.587 | 15 | 208.00 | |
| 15 | 208.00 | |||
| 15 | 208.00 | |||
| 07/11/2025 | 09:58:47.549 | 1 | 208.05 | |
| 1 | 208.05 | |||
| 1 | 208.05 | |||
| 07/11/2025 | 09:54:52.001 | 1 | 208.45 | |
| 1 | 208.45 | |||
| 1 | 208.45 | |||
| 07/11/2025 | 09:54:09.554 | 1 | 208.30 | |
| 1 | 208.30 | |||
| 1 | 208.30 | |||
| 07/11/2025 | 09:54:07.442 | 5 | 208.45 | |
| 5 | 208.45 | |||
| 5 | 208.45 | |||
| 07/11/2025 | 09:53:41.219 | 13 | 208.35 | |
| 13 | 208.35 | |||
| 13 | 208.35 | |||
| 07/11/2025 | 09:53:22.253 | 1 | 208.40 | |
| 1 | 208.40 | |||
| 1 | 208.40 | |||
| 07/11/2025 | 09:53:22.198 | 1 | 208.40 | |
| 1 | 208.40 | |||
| 1 | 208.40 | |||
| 07/11/2025 | 09:53:00.273 | 1 | 208.35 | |
| 1 | 208.35 | |||
| 1 | 208.35 | |||
| 07/11/2025 | 09:49:32.206 | 2 | 208.55 | |
| 2 | 208.55 | |||
| 2 | 208.55 | |||
| 07/11/2025 | 09:49:05.565 | 10 | 208.60 | |
| 10 | 208.60 | |||
| 10 | 208.60 | |||
| 07/11/2025 | 09:47:45.672 | 9 | 208.50 | |
| 9 | 208.50 | |||
| 9 | 208.50 | |||
| 07/11/2025 | 09:42:33.952 | 4 | 208.00 | |
| 4 | 208.00 | |||
| 4 | 208.00 | |||
| 07/11/2025 | 09:42:11.934 | 1 | 208.15 | |
| 1 | 208.15 | |||
| 1 | 208.15 | |||
| 07/11/2025 | 09:42:10.831 | 1 | 208.15 | |
| 1 | 208.15 | |||
| 1 | 208.15 | |||
| 07/11/2025 | 09:40:51.376 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 07/11/2025 | 09:39:29.897 | 100 | 207.85 | |
| 100 | 207.85 | |||
| 100 | 207.85 | |||
| 07/11/2025 | 09:39:11.641 | 10 | 207.95 | |
| 10 | 207.95 | |||
| 10 | 207.95 | |||
| 07/11/2025 | 09:36:36.441 | 1 | 207.90 | |
| 1 | 207.90 | |||
| 1 | 207.90 | |||
| 07/11/2025 | 09:36:21.774 | 4 | 207.70 | |
| 4 | 207.70 | |||
| 4 | 207.70 | |||
| 07/11/2025 | 09:33:49.061 | 1 | 208.00 | |
| 1 | 208.00 | |||
| 1 | 208.00 | |||
| 07/11/2025 | 09:33:30.478 | 1 | 208.15 | |
| 1 | 208.15 | |||
| 1 | 208.15 | |||
| 07/11/2025 | 09:32:14.355 | 1 | 208.20 | |
| 1 | 208.20 | |||
| 1 | 208.20 | |||
| 07/11/2025 | 09:31:37.733 | 8 | 208.20 | |
| 8 | 208.20 | |||
| 8 | 208.20 | |||
| 07/11/2025 | 09:31:27.244 | 45 | 208.25 | |
| 45 | 208.25 | |||
| 45 | 208.25 | |||
| 07/11/2025 | 09:31:09.783 | 1 | 208.25 | |
| 1 | 208.25 | |||
| 1 | 208.25 | |||
| 07/11/2025 | 09:31:03.751 | 3 | 208.15 | |
| 3 | 208.15 | |||
| 3 | 208.15 | |||
| 07/11/2025 | 09:30:42.224 | 1 | 208.30 | |
| 1 | 208.30 | |||
| 1 | 208.30 | |||
| 07/11/2025 | 09:30:18.599 | 2 | 208.20 | |
| 2 | 208.20 | |||
| 2 | 208.20 | |||
| 07/11/2025 | 09:30:08.541 | 1 | 208.30 | |
| 1 | 208.30 | |||
| 1 | 208.30 | |||
| 07/11/2025 | 09:30:04.040 | 60 | 208.30 | |
| 60 | 208.30 | |||
| 60 | 208.30 | |||
| 07/11/2025 | 09:29:37.263 | 50 | 208.25 | |
| 50 | 208.25 | |||
| 50 | 208.25 | |||
| 07/11/2025 | 09:28:35.905 | 1 | 208.35 | |
| 1 | 208.35 | |||
| 1 | 208.35 | |||
| 07/11/2025 | 09:28:20.649 | 10 | 208.35 | |
| 10 | 208.35 | |||
| 10 | 208.35 | |||
| 07/11/2025 | 09:26:51.603 | 100 | 208.45 | |
| 100 | 208.45 | |||
| 100 | 208.45 | |||
| 07/11/2025 | 09:26:01.367 | 40 | 208.40 | |
| 40 | 208.40 | |||
| 40 | 208.40 | |||
| 07/11/2025 | 09:25:56.413 | 6 | 208.40 | |
| 6 | 208.40 | |||
| 6 | 208.40 | |||
| 07/11/2025 | 09:24:42.024 | 24 | 208.20 | |
| 24 | 208.20 | |||
| 24 | 208.20 | |||
| 07/11/2025 | 09:24:39.817 | 1 | 208.35 | |
| 1 | 208.35 | |||
| 1 | 208.35 | |||
| 07/11/2025 | 09:24:03.407 | 3 | 208.35 | |
| 3 | 208.35 | |||
| 3 | 208.35 | |||
| 07/11/2025 | 09:23:37.457 | 1 | 208.55 | |
| 1 | 208.55 | |||
| 1 | 208.55 | |||
| 07/11/2025 | 09:23:24.883 | 1 | 208.60 | |
| 1 | 208.60 | |||
| 1 | 208.60 | |||
| 07/11/2025 | 09:23:12.122 | 1 | 208.60 | |
| 1 | 208.60 | |||
| 1 | 208.60 | |||
| 07/11/2025 | 09:22:53.111 | 2 | 208.55 | |
| 2 | 208.55 | |||
| 2 | 208.55 | |||
| 07/11/2025 | 09:22:26.855 | 1 | 208.65 | |
| 1 | 208.65 | |||
| 1 | 208.65 | |||
| 07/11/2025 | 09:20:40.973 | 24 | 208.60 | |
| 24 | 208.60 | |||
| 24 | 208.60 | |||
| 07/11/2025 | 09:19:23.949 | 1 | 208.70 | |
| 1 | 208.70 | |||
| 1 | 208.70 | |||
| 07/11/2025 | 09:16:06.066 | 1 | 208.60 | |
| 1 | 208.60 | |||
| 1 | 208.60 | |||
| 07/11/2025 | 09:15:36.487 | 10 | 208.70 | |
| 10 | 208.70 | |||
| 10 | 208.70 | |||
| 07/11/2025 | 09:15:14.970 | 1 | 208.75 | |
| 1 | 208.75 | |||
| 1 | 208.75 | |||
| 07/11/2025 | 09:14:56.796 | 1 | 208.65 | |
| 1 | 208.65 | |||
| 1 | 208.65 | |||
| 07/11/2025 | 09:13:31.042 | 30 | 208.65 | |
| 30 | 208.65 | |||
| 30 | 208.65 | |||
| 07/11/2025 | 09:12:48.436 | 200 | 208.95 | |
| 200 | 208.95 | |||
| 200 | 208.95 | |||
| 07/11/2025 | 09:11:33.240 | 3 | 208.40 | |
| 3 | 208.40 | |||
| 3 | 208.40 | |||
| 07/11/2025 | 09:11:09.304 | 1 | 208.50 | |
| 1 | 208.50 | |||
| 1 | 208.50 | |||
| 07/11/2025 | 09:10:13.902 | 1 | 208.35 | |
| 1 | 208.35 | |||
| 1 | 208.35 | |||
| 07/11/2025 | 09:10:07.668 | 1 | 208.25 | |
| 1 | 208.25 | |||
| 1 | 208.25 | |||
| 07/11/2025 | 09:09:09.317 | 24 | 207.95 | |
| 24 | 207.95 | |||
| 24 | 207.95 | |||
| 07/11/2025 | 09:07:53.313 | 25 | 207.85 | |
| 25 | 207.85 | |||
| 25 | 207.85 | |||
| 07/11/2025 | 09:06:03.053 | 3 | 207.95 | |
| 3 | 207.95 | |||
| 3 | 207.95 | |||
| 07/11/2025 | 09:05:39.020 | 1 | 208.20 | |
| 1 | 208.20 | |||
| 1 | 208.20 | |||
| 07/11/2025 | 09:04:45.275 | 100 | 208.10 | |
| 100 | 208.10 | |||
| 100 | 208.10 | |||
| 07/11/2025 | 09:04:05.329 | 1 | 208.40 | |
| 1 | 208.40 | |||
| 1 | 208.40 | |||
| 07/11/2025 | 09:03:28.329 | 1 | 208.45 | |
| 1 | 208.45 | |||
| 1 | 208.45 | |||
| 07/11/2025 | 09:02:29.603 | 13 | 208.30 | |
| 13 | 208.30 | |||
| 13 | 208.30 | |||
| 07/11/2025 | 09:00:38.021 | 389 | 208.15 | |
| 200 | 208.15 | |||
| 189 | 208.15 | |||
| 389 | 208.15 | |||
| 07/11/2025 | 09:00:17.797 | 50 | 208.10 | |
| 50 | 208.10 | |||
| 50 | 208.10 | |||
| 07/11/2025 | 09:00:16.076 | 5 | 207.75 | |
| 5 | 207.75 | |||
| 5 | 207.75 | |||
| 07/11/2025 | 09:00:13.653 | 2 | 208.10 | |
| 2 | 208.10 | |||
| 2 | 208.10 | |||
| 07/11/2025 | 08:57:58.599 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 07/11/2025 | 08:57:58.493 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 07/11/2025 | 08:57:54.504 | 2 | 207.95 | |
| 2 | 207.95 | |||
| 2 | 207.95 | |||
| 07/11/2025 | 08:57:29.680 | 50 | 208.10 | |
| 50 | 208.10 | |||
| 50 | 208.10 | |||
| 07/11/2025 | 08:54:53.870 | 50 | 208.10 | |
| 50 | 208.10 | |||
| 50 | 208.10 | |||
| 07/11/2025 | 08:54:25.348 | 50 | 208.10 | |
| 50 | 208.10 | |||
| 50 | 208.10 | |||
| 07/11/2025 | 08:54:25.173 | 50 | 208.10 | |
| 50 | 208.10 | |||
| 50 | 208.10 | |||
| 07/11/2025 | 08:54:24.820 | 50 | 208.10 | |
| 50 | 208.10 | |||
| 50 | 208.10 | |||
| 07/11/2025 | 08:54:24.658 | 50 | 208.10 | |
| 50 | 208.10 | |||
| 50 | 208.10 | |||
| 07/11/2025 | 08:54:24.455 | 50 | 208.10 | |
| 50 | 208.10 | |||
| 50 | 208.10 | |||
| 07/11/2025 | 08:54:07.046 | 50 | 208.10 | |
| 50 | 208.10 | |||
| 50 | 208.10 | |||
| 07/11/2025 | 08:53:57.690 | 58 | 208.10 | |
| 58 | 208.10 | |||
| 58 | 208.10 | |||
| 07/11/2025 | 08:53:54.911 | 50 | 208.10 | |
| 50 | 208.10 | |||
| 50 | 208.10 | |||
| 07/11/2025 | 08:52:56.719 | 50 | 208.10 | |
| 50 | 208.10 | |||
| 50 | 208.10 | |||
| 07/11/2025 | 08:52:08.440 | 84 | 208.10 | |
| 84 | 208.10 | |||
| 84 | 208.10 | |||
| 07/11/2025 | 08:52:03.210 | 50 | 208.10 | |
| 50 | 208.10 | |||
| 50 | 208.10 | |||
| 07/11/2025 | 08:52:02.634 | 50 | 208.10 | |
| 50 | 208.10 | |||
| 50 | 208.10 | |||
| 07/11/2025 | 08:52:02.411 | 50 | 208.10 | |
| 50 | 208.10 | |||
| 50 | 208.10 | |||
| 07/11/2025 | 08:51:04.461 | 66 | 208.10 | |
| 16 | 208.10 | |||
| 66 | 208.10 | |||
| 50 | 208.10 | |||
| 07/11/2025 | 08:50:59.112 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 07/11/2025 | 08:48:35.738 | 50 | 208.10 | |
| 50 | 208.10 | |||
| 50 | 208.10 | |||
| 07/11/2025 | 08:48:09.033 | 15 | 208.10 | |
| 15 | 208.10 | |||
| 15 | 208.10 | |||
| 07/11/2025 | 08:47:39.671 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 07/11/2025 | 08:42:37.054 | 10 | 208.10 | |
| 10 | 208.10 | |||
| 10 | 208.10 | |||
| 07/11/2025 | 08:41:05.903 | 6 | 208.10 | |
| 6 | 208.10 | |||
| 6 | 208.10 | |||
| 07/11/2025 | 08:39:32.941 | 25 | 207.95 | |
| 25 | 207.95 | |||
| 25 | 207.95 | |||
| 07/11/2025 | 08:36:22.623 | 48 | 207.95 | |
| 48 | 207.95 | |||
| 48 | 207.95 | |||
| 07/11/2025 | 08:34:40.258 | 52 | 207.95 | |
| 52 | 207.95 | |||
| 2 | 207.95 | |||
| 50 | 207.95 | |||
| 07/11/2025 | 08:29:32.916 | 4 | 207.95 | |
| 4 | 207.95 | |||
| 4 | 207.95 | |||
| 07/11/2025 | 08:29:15.927 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 07/11/2025 | 08:29:00.125 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 07/11/2025 | 08:28:46.455 | 4 | 208.10 | |
| 4 | 208.10 | |||
| 4 | 208.10 | |||
| 07/11/2025 | 08:28:01.479 | 50 | 208.10 | |
| 50 | 208.10 | |||
| 50 | 208.10 | |||
| 07/11/2025 | 08:27:37.079 | 10 | 208.10 | |
| 10 | 208.10 | |||
| 10 | 208.10 | |||
| 07/11/2025 | 08:27:07.594 | 11 | 208.10 | |
| 11 | 208.10 | |||
| 11 | 208.10 | |||
| 07/11/2025 | 08:24:19.396 | 13 | 207.95 | |
| 13 | 207.95 | |||
| 13 | 207.95 | |||
| 07/11/2025 | 08:18:30.025 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 07/11/2025 | 08:17:52.104 | 21 | 207.95 | |
| 21 | 207.95 | |||
| 21 | 207.95 | |||
| 07/11/2025 | 08:15:31.295 | 46 | 207.95 | |
| 46 | 207.95 | |||
| 46 | 207.95 | |||
| 07/11/2025 | 08:14:46.287 | 50 | 207.95 | |
| 50 | 207.95 | |||
| 50 | 207.95 | |||
| 07/11/2025 | 08:14:23.999 | 50 | 208.10 | |
| 50 | 208.10 | |||
| 50 | 208.10 | |||
| 07/11/2025 | 08:13:46.801 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 07/11/2025 | 08:13:02.544 | 4 | 208.10 | |
| 4 | 208.10 | |||
| 4 | 208.10 | |||
| 07/11/2025 | 08:09:15.606 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 07/11/2025 | 08:07:48.162 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 07/11/2025 | 08:06:59.151 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 07/11/2025 | 08:06:19.665 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 07/11/2025 | 08:05:54.692 | 50 | 207.95 | |
| 50 | 207.95 | |||
| 50 | 207.95 | |||
| 07/11/2025 | 08:05:04.871 | 50 | 207.95 | |
| 50 | 207.95 | |||
| 50 | 207.95 | |||
| 07/11/2025 | 08:04:33.344 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 07/11/2025 | 08:03:59.384 | 50 | 207.95 | |
| 50 | 207.95 | |||
| 50 | 207.95 | |||
| 07/11/2025 | 08:03:52.072 | 13 | 207.95 | |
| 13 | 207.95 | |||
| 13 | 207.95 | |||
| 07/11/2025 | 08:03:38.638 | 6 | 207.95 | |
| 6 | 207.95 | |||
| 6 | 207.95 | |||
| 07/11/2025 | 08:00:10.311 | 2 | 207.95 | |
| 2 | 207.95 | |||
| 2 | 207.95 | |||
| 07/11/2025 | 08:00:07.597 | 22 | 208.10 | |
| 5 | 208.10 | |||
| 16 | 208.10 | |||
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 15 | 208.10 | |||
| 6 | 208.10 | |||
| 07/11/2025 | 07:59:10.374 | 50 | 208.10 | |
| 50 | 208.10 | |||
| 50 | 208.10 | |||
| 07/11/2025 | 07:58:46.358 | 28 | 208.10 | |
| 28 | 208.10 | |||
| 28 | 208.10 | |||
| 07/11/2025 | 07:55:00.296 | 50 | 208.10 | |
| 50 | 208.10 | |||
| 50 | 208.10 | |||
| 07/11/2025 | 07:52:58.082 | 10 | 207.95 | |
| 10 | 207.95 | |||
| 10 | 207.95 | |||
| 07/11/2025 | 07:49:51.121 | 50 | 208.10 | |
| 50 | 208.10 | |||
| 50 | 208.10 | |||
| 07/11/2025 | 07:46:09.947 | 50 | 208.10 | |
| 50 | 208.10 | |||
| 50 | 208.10 | |||
| 07/11/2025 | 07:45:19.318 | 12 | 208.10 | |
| 12 | 208.10 | |||
| 12 | 208.10 | |||
| 07/11/2025 | 07:44:54.699 | 25 | 208.10 | |
| 25 | 208.10 | |||
| 25 | 208.10 | |||
| 07/11/2025 | 07:44:35.732 | 50 | 208.10 | |
| 50 | 208.10 | |||
| 50 | 208.10 | |||
| 07/11/2025 | 07:41:26.841 | 50 | 208.10 | |
| 50 | 208.10 | |||
| 50 | 208.10 | |||
| 07/11/2025 | 07:41:12.286 | 50 | 208.10 | |
| 50 | 208.10 | |||
| 50 | 208.10 | |||
| 07/11/2025 | 07:37:28.901 | 15 | 208.20 | |
| 15 | 208.20 | |||
| 15 | 208.20 | |||
| 07/11/2025 | 07:35:35.812 | 50 | 208.15 | |
| 50 | 208.15 | |||
| 50 | 208.15 | |||
| 07/11/2025 | 07:34:29.198 | 50 | 208.15 | |
| 50 | 208.15 | |||
| 50 | 208.15 | |||
| 07/11/2025 | 07:34:15.222 | 50 | 208.15 | |
| 15 | 208.15 | |||
| 19 | 208.15 | |||
| 50 | 208.15 | |||
| 10 | 208.15 | |||
| 6 | 208.15 | |||
| 07/11/2025 | 07:34:08.293 | 2 | 207.35 | |
| 2 | 207.35 | |||
| 2 | 207.35 | |||
| 07/11/2025 | 07:32:38.075 | 7 | 208.15 | |
| 7 | 208.15 | |||
| 7 | 208.15 | |||
| 07/11/2025 | 07:31:03.542 | 1 | 207.35 | |
| 1 | 207.35 | |||
| 1 | 207.35 | |||
| 07/11/2025 | 07:30:23.579 | 50 | 208.15 | |
| 50 | 208.15 | |||
| 50 | 208.15 | |||
| 07/11/2025 | 07:30:02.378 | 50 | 208.05 | |
| 50 | 208.05 | |||
| 50 | 208.05 | |||
| 07/11/2025 | 07:30:00.678 | 5 | 207.35 | |
| 5 | 207.35 | |||
| 5 | 207.35 | |||
| 07/11/2025 | 07:30:00.539 | 440 | 207.35 | |
| 80 | 207.35 | |||
| 100 | 207.35 | |||
| 420 | 207.35 | |||
| 20 | 207.35 | |||
| 10 | 207.35 | |||
| 150 | 207.35 | |||
| 50 | 207.35 | |||
| 50 | 207.35 |
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: 1 709.00
Ask: 1 710.50
Turnover: 30 699 TEUR -
Nvidia Corp.
Bid: 160.76 / Ask: 160.88
Turnover: 24 742 TEUR -
Tesla Inc.
Bid: 385.60 / Ask: 385.80
Turnover: 18 846 TEUR -
Novo-Nordisk AS
Bid: 39.89 / Ask: 39.91
Turnover: 11 316 TEUR -
Amazon.com Inc.
Bid: 208.90 / Ask: 209.20
Turnover: 9 707 TEUR
Realtime Quotes
Last Update:
07/11/2025 @ 12:42:31
Last Update:
07/11/2025 @ 12:42:31