Tradegate Exchange

Airbus SE

935

837

214.30

Date	Time	Volume	Order Volume	Price
30/10/2025	15:09:24.611	1		214.30
			1	214.30
			1	214.30
30/10/2025	15:09:07.714	10		214.30
			10	214.30
			10	214.30
30/10/2025	15:08:36.421	3		214.30
			3	214.30
			3	214.30
30/10/2025	15:08:34.812	1		214.40
			1	214.40
			1	214.40
30/10/2025	15:08:14.172	1		214.35
			1	214.35
			1	214.35
30/10/2025	15:08:13.468	1		214.35
			1	214.35
			1	214.35
30/10/2025	15:07:18.323	60		214.40
			60	214.40
			60	214.40
30/10/2025	15:06:39.193	1		214.45
			1	214.45
			1	214.45
30/10/2025	15:06:26.896	50		214.55
			50	214.55
			50	214.55
30/10/2025	15:06:18.661	1		214.50
			1	214.50
			1	214.50
30/10/2025	15:05:58.846	3		214.65
			3	214.65
			3	214.65
30/10/2025	15:05:55.293	9		214.55
			9	214.55
			9	214.55
30/10/2025	15:05:21.754	86		214.20
			86	214.20
			86	214.20
30/10/2025	15:04:45.574	105		214.25
			10	214.25
			95	214.25
			105	214.25
30/10/2025	15:04:38.490	95		214.25
			95	214.25
			95	214.25
30/10/2025	15:04:19.624	1		214.15
			1	214.15
			1	214.15
30/10/2025	15:03:51.662	1		214.15
			1	214.15
			1	214.15
30/10/2025	15:03:30.159	1		214.00
			1	214.00
			1	214.00
30/10/2025	15:03:07.944	60		214.15
			60	214.15
			60	214.15
30/10/2025	15:02:42.812	18		214.45
			18	214.45
			4	214.45
			14	214.45
30/10/2025	15:02:31.989	95		214.50
			95	214.50
			95	214.50
30/10/2025	15:02:05.602	15		214.80
			15	214.80
			15	214.80
30/10/2025	15:01:43.379	9		214.80
			9	214.80
			9	214.80
30/10/2025	15:01:02.313	1		214.90
			1	214.90
			1	214.90
30/10/2025	15:00:49.344	1		214.75
			1	214.75
			1	214.75
30/10/2025	15:00:27.593	7		214.90
			7	214.90
			7	214.90
30/10/2025	14:57:35.460	3		214.80
			3	214.80
			3	214.80
30/10/2025	14:57:14.129	1		215.00
			1	215.00
			1	215.00
30/10/2025	14:57:06.604	15		214.95
			15	214.95
			15	214.95
30/10/2025	14:57:01.627	2		215.05
			2	215.05
			2	215.05
30/10/2025	14:56:48.105	2		214.90
			2	214.90
			2	214.90
30/10/2025	14:54:09.704	2		214.80
			2	214.80
			2	214.80
30/10/2025	14:53:59.453	15		214.65
			15	214.65
			15	214.65
30/10/2025	14:53:02.417	3		214.80
			3	214.80
			3	214.80
30/10/2025	14:53:01.168	3		214.75
			3	214.75
			3	214.75
30/10/2025	14:51:48.125	3		214.75
			3	214.75
			3	214.75
30/10/2025	14:51:35.747	3		214.80
			3	214.80
			3	214.80
30/10/2025	14:51:24.573	1		214.85
			1	214.85
			1	214.85
30/10/2025	14:51:09.580	1		214.90
			1	214.90
			1	214.90
30/10/2025	14:50:29.033	2		214.80
			2	214.80
			2	214.80
30/10/2025	14:50:26.719	15		214.70
			15	214.70
			15	214.70
30/10/2025	14:49:49.860	54		214.80
			45	214.80
			54	214.80
			9	214.80
30/10/2025	14:49:41.578	95		214.85
			95	214.85
			95	214.85
30/10/2025	14:49:30.181	1		214.80
			1	214.80
			1	214.80
30/10/2025	14:47:51.985	1		214.60
			1	214.60
			1	214.60
30/10/2025	14:47:29.156	1		214.80
			1	214.80
			1	214.80
30/10/2025	14:46:25.366	5		214.60
			5	214.60
			5	214.60
30/10/2025	14:45:42.280	3		214.30
			3	214.30
			3	214.30
30/10/2025	14:45:37.624	95		214.30
			95	214.30
			95	214.30
30/10/2025	14:44:56.642	25		213.90
			25	213.90
			25	213.90
30/10/2025	14:44:45.341	5		214.00
			5	214.00
			5	214.00
30/10/2025	14:44:41.677	95		214.00
			95	214.00
			95	214.00
30/10/2025	14:44:26.556	30		213.95
			30	213.95
			30	213.95
30/10/2025	14:43:27.791	24		214.55
			24	214.55
			24	214.55
30/10/2025	14:43:04.966	1		214.50
			1	214.50
			1	214.50
30/10/2025	14:42:56.340	5		214.60
			5	214.60
			5	214.60
30/10/2025	14:42:15.026	74		214.85
			42	214.85
			74	214.85
			32	214.85
30/10/2025	14:42:12.031	95		214.85
			95	214.85
			95	214.85
30/10/2025	14:41:50.740	1		214.80
			1	214.80
			1	214.80
30/10/2025	14:41:50.132	13		214.70
			13	214.70
			13	214.70
30/10/2025	14:41:40.947	95		214.75
			95	214.75
			95	214.75
30/10/2025	14:41:01.942	25		214.75
			25	214.75
			25	214.75
30/10/2025	14:40:05.390	3		214.40
			3	214.40
			3	214.40
30/10/2025	14:39:51.095	1		214.65
			1	214.65
			1	214.65
30/10/2025	14:39:26.368	55		214.45
			54	214.45
			55	214.45
			1	214.45
30/10/2025	14:38:51.536	95		214.45
			95	214.45
			95	214.45
30/10/2025	14:38:18.218	3		214.55
			3	214.55
			3	214.55
30/10/2025	14:37:42.926	15		214.65
			15	214.65
			15	214.65
30/10/2025	14:36:52.906	1		214.80
			1	214.80
			1	214.80
30/10/2025	14:36:02.398	2		214.95
			2	214.95
			2	214.95
30/10/2025	14:35:13.183	10		215.20
			10	215.20
			10	215.20
30/10/2025	14:34:56.806	24		215.10
			24	215.10
			24	215.10
30/10/2025	14:33:39.601	50		215.00
			50	215.00
			50	215.00
30/10/2025	14:32:37.734	45		215.05
			45	215.05
			45	215.05
30/10/2025	14:32:22.592	1		215.15
			1	215.15
			1	215.15
30/10/2025	14:32:11.941	4		215.00
			4	215.00
			4	215.00
30/10/2025	14:31:49.287	1		214.75
			1	214.75
			1	214.75
30/10/2025	14:30:54.260	2		214.65
			2	214.65
			2	214.65
30/10/2025	14:27:32.520	3		214.00
			3	214.00
			3	214.00
30/10/2025	14:26:59.336	40		213.85
			40	213.85
			40	213.85
30/10/2025	14:26:59.286	5		213.85
			5	213.85
			5	213.85
30/10/2025	14:26:52.962	4		214.00
			4	214.00
			4	214.00
30/10/2025	14:26:18.725	8		214.15
			8	214.15
			8	214.15
30/10/2025	14:25:22.841	1		214.40
			1	214.40
			1	214.40
30/10/2025	14:25:15.891	15		214.30
			15	214.30
			15	214.30
30/10/2025	14:25:12.288	7		214.35
			7	214.35
			7	214.35
30/10/2025	14:24:32.847	1		214.25
			1	214.25
			1	214.25
30/10/2025	14:22:51.540	5		214.30
			5	214.30
			5	214.30
30/10/2025	14:22:07.567	5		214.40
			5	214.40
			5	214.40
30/10/2025	14:20:54.636	20		214.70
			20	214.70
			20	214.70
30/10/2025	14:20:42.961	2		214.60
			2	214.60
			2	214.60
30/10/2025	14:20:03.068	70		214.75
			70	214.75
			70	214.75
30/10/2025	14:19:57.529	4		214.80
			4	214.80
			4	214.80
30/10/2025	14:19:29.168	14		214.75
			14	214.75
			14	214.75
30/10/2025	14:19:04.542	11		214.70
			11	214.70
			11	214.70
30/10/2025	14:18:48.793	30		214.50
			30	214.50
			30	214.50
30/10/2025	14:18:45.184	6		214.60
			6	214.60
			6	214.60
30/10/2025	14:18:42.701	1		214.60
			1	214.60
			1	214.60
30/10/2025	14:17:36.157	9		214.60
			9	214.60
			9	214.60
30/10/2025	14:15:53.448	1		214.90
			1	214.90
			1	214.90
30/10/2025	14:15:17.435	3		214.75
			3	214.75
			3	214.75
30/10/2025	14:14:29.253	16		214.95
			14	214.95
			16	214.95
			2	214.95
30/10/2025	14:14:19.591	5		214.95
			5	214.95
			5	214.95
30/10/2025	14:14:18.079	5		214.95
			5	214.95
			5	214.95
30/10/2025	14:13:59.343	23		215.15
			23	215.15
			23	215.15
30/10/2025	14:13:53.829	1		215.15
			1	215.15
			1	215.15
30/10/2025	14:13:45.505	2		215.15
			2	215.15
			2	215.15
30/10/2025	14:13:06.534	1		215.25
			1	215.25
			1	215.25
30/10/2025	14:13:03.439	20		215.40
			20	215.40
			20	215.40
30/10/2025	14:11:24.185	10		214.95
			10	214.95
			10	214.95
30/10/2025	14:11:01.942	20		215.05
			20	215.05
			20	215.05
30/10/2025	14:11:01.642	95		215.05
			95	215.05
			95	215.05
30/10/2025	14:11:01.519	95		215.05
			95	215.05
			95	215.05
30/10/2025	14:11:01.372	95		215.05
			95	215.05
			95	215.05
30/10/2025	14:10:58.067	95		215.10
			95	215.10
			95	215.10
30/10/2025	14:10:39.715	1		215.05
			1	215.05
			1	215.05
30/10/2025	14:10:31.326	15		215.10
			15	215.10
			15	215.10
30/10/2025	14:10:31.063	1		215.10
			1	215.10
			1	215.10
30/10/2025	14:10:10.949	1		215.20
			1	215.20
			1	215.20
30/10/2025	14:10:02.587	1		215.05
			1	215.05
			1	215.05
30/10/2025	14:09:36.541	7		215.15
			7	215.15
			7	215.15
30/10/2025	14:09:16.194	1		215.15
			1	215.15
			1	215.15
30/10/2025	14:07:56.203	50		215.10
			50	215.10
			50	215.10
30/10/2025	14:07:00.110	5		214.95
			5	214.95
			5	214.95
30/10/2025	14:06:30.010	10		214.95
			10	214.95
			10	214.95
30/10/2025	14:06:07.818	5		215.10
			5	215.10
			5	215.10
30/10/2025	14:05:35.847	3		215.00
			3	215.00
			3	215.00
30/10/2025	14:05:08.585	1		215.00
			1	215.00
			1	215.00
30/10/2025	14:04:31.452	2		215.20
			2	215.20
			2	215.20
30/10/2025	14:01:42.316	1		215.15
			1	215.15
			1	215.15
30/10/2025	14:01:24.694	1		215.10
			1	215.10
			1	215.10
30/10/2025	14:01:15.838	25		215.00
			25	215.00
			25	215.00
30/10/2025	14:01:07.618	1		214.75
			1	214.75
			1	214.75
30/10/2025	14:00:40.116	1		215.00
			1	215.00
			1	215.00
30/10/2025	14:00:35.385	3		214.80
			3	214.80
			3	214.80
30/10/2025	14:00:26.440	50		214.80
			50	214.80
			50	214.80
30/10/2025	14:00:01.873	1		215.05
			1	215.05
			1	215.05
30/10/2025	13:59:01.405	1		214.95
			1	214.95
			1	214.95
30/10/2025	13:58:53.268	1		214.95
			1	214.95
			1	214.95
30/10/2025	13:58:30.023	1		215.45
			1	215.45
			1	215.45
30/10/2025	13:57:04.196	1		215.40
			1	215.40
			1	215.40
30/10/2025	13:56:51.145	10		215.50
			10	215.50
			10	215.50
30/10/2025	13:56:42.163	1		215.55
			1	215.55
			1	215.55
30/10/2025	13:56:40.858	10		215.60
			10	215.60
			10	215.60
30/10/2025	13:56:36.528	5		215.60
			5	215.60
			5	215.60
30/10/2025	13:55:41.673	29		215.40
			29	215.40
			29	215.40
30/10/2025	13:55:09.308	20		215.50
			20	215.50
			20	215.50
30/10/2025	13:54:37.511	2		215.50
			2	215.50
			2	215.50
30/10/2025	13:54:11.830	18		215.30
			18	215.30
			18	215.30
30/10/2025	13:54:07.114	47		215.10
			47	215.10
			47	215.10
30/10/2025	13:53:41.728	5		215.35
			5	215.35
			5	215.35
30/10/2025	13:53:07.471	9		215.35
			9	215.35
			9	215.35
30/10/2025	13:52:59.975	5		215.20
			5	215.20
			5	215.20
30/10/2025	13:51:57.118	14		215.35
			14	215.35
			14	215.35
30/10/2025	13:50:56.522	1		215.65
			1	215.65
			1	215.65
30/10/2025	13:50:49.628	10		215.65
			10	215.65
			10	215.65
30/10/2025	13:50:08.204	45		215.50
			45	215.50
			45	215.50
30/10/2025	13:50:00.328	95		215.60
			95	215.60
			95	215.60
30/10/2025	13:49:08.010	3		215.65
			3	215.65
			3	215.65
30/10/2025	13:49:02.320	20		215.50
			15	215.50
			20	215.50
			5	215.50
30/10/2025	13:48:59.093	1		215.55
			1	215.55
			1	215.55
30/10/2025	13:48:54.259	1		215.55
			1	215.55
			1	215.55
30/10/2025	13:48:32.887	25		215.40
			25	215.40
			25	215.40
30/10/2025	13:48:09.082	1		215.20
			1	215.20
			1	215.20
30/10/2025	13:48:00.832	1		215.30
			1	215.30
			1	215.30
30/10/2025	13:47:46.806	10		215.10
			10	215.10
			10	215.10
30/10/2025	13:47:46.746	25		215.10
			25	215.10
			25	215.10
30/10/2025	13:47:15.319	10		214.80
			10	214.80
			10	214.80
30/10/2025	13:45:19.110	4		215.00
			4	215.00
			4	215.00
30/10/2025	13:45:14.737	96		215.00
			96	215.00
			95	215.00
			1	215.00
30/10/2025	13:44:21.225	50		215.00
			50	215.00
			50	215.00
30/10/2025	13:44:21.134	80		215.00
			80	215.00
			80	215.00
30/10/2025	13:43:53.222	1		214.80
			1	214.80
			1	214.80
30/10/2025	13:42:53.170	1		214.60
			1	214.60
			1	214.60
30/10/2025	13:42:28.631	1		214.55
			1	214.55
			1	214.55
30/10/2025	13:42:27.125	10		214.65
			10	214.65
			10	214.65
30/10/2025	13:41:58.950	1		214.50
			1	214.50
			1	214.50
30/10/2025	13:41:02.904	5		214.70
			5	214.70
			5	214.70
30/10/2025	13:40:54.730	1		214.70
			1	214.70
			1	214.70
30/10/2025	13:40:23.068	1		214.80
			1	214.80
			1	214.80
30/10/2025	13:39:13.805	21		214.50
			2	214.50
			21	214.50
			19	214.50
30/10/2025	13:39:13.749	19		214.40
			19	214.40
			19	214.40
30/10/2025	13:39:01.491	95		214.40
			95	214.40
			95	214.40
30/10/2025	13:37:50.671	40		214.40
			40	214.40
			40	214.40
30/10/2025	13:37:35.726	8		214.35
			8	214.35
			8	214.35
30/10/2025	13:36:55.931	20		214.30
			20	214.30
			20	214.30
30/10/2025	13:36:35.812	4		214.20
			4	214.20
			4	214.20
30/10/2025	13:36:13.482	1		214.45
			1	214.45
			1	214.45
30/10/2025	13:36:11.271	1		214.45
			1	214.45
			1	214.45
30/10/2025	13:35:55.571	1		214.20
			1	214.20
			1	214.20
30/10/2025	13:35:48.251	55		214.20
			55	214.20
			55	214.20
30/10/2025	13:35:40.226	95		214.20
			95	214.20
			95	214.20
30/10/2025	13:35:20.591	10		214.05
			10	214.05
			10	214.05
30/10/2025	13:35:14.424	1		214.00
			1	214.00
			1	214.00
30/10/2025	13:34:22.205	1		214.00
			1	214.00
			1	214.00
30/10/2025	13:32:56.625	1		213.75
			1	213.75
			1	213.75
30/10/2025	13:32:48.845	3		213.60
			3	213.60
			3	213.60
30/10/2025	13:32:48.209	1		213.75
			1	213.75
			1	213.75
30/10/2025	13:32:47.518	25		213.70
			25	213.70
			25	213.70
30/10/2025	13:30:50.627	50		213.90
			50	213.90
			50	213.90
30/10/2025	13:29:53.353	30		213.75
			30	213.75
			30	213.75
30/10/2025	13:29:33.219	80		213.80
			80	213.80
			80	213.80
30/10/2025	13:29:16.591	1		213.70
			1	213.70
			1	213.70
30/10/2025	13:29:12.162	1		213.75
			1	213.75
			1	213.75
30/10/2025	13:28:37.356	1		213.70
			1	213.70
			1	213.70
30/10/2025	13:28:26.896	1		213.65
			1	213.65
			1	213.65
30/10/2025	13:28:21.384	2		213.70
			2	213.70
			2	213.70
30/10/2025	13:28:12.514	1		213.55
			1	213.55
			1	213.55
30/10/2025	13:27:06.809	1		213.85
			1	213.85
			1	213.85
30/10/2025	13:26:54.159	70		213.70
			70	213.70
			70	213.70
30/10/2025	13:26:38.335	1		213.85
			1	213.85
			1	213.85
30/10/2025	13:24:50.731	10		213.95
			1	213.95
			9	213.95
			10	213.95
30/10/2025	13:24:47.155	95		213.85
			95	213.85
			95	213.85
30/10/2025	13:22:53.465	5		214.05
			5	214.05
			5	214.05
30/10/2025	13:20:40.777	8		213.60
			8	213.60
			8	213.60
30/10/2025	13:19:33.714	1		213.55
			1	213.55
			1	213.55
30/10/2025	13:19:04.779	2		213.50
			2	213.50
			2	213.50
30/10/2025	13:18:59.617	2		213.35
			2	213.35
			2	213.35
30/10/2025	13:18:38.472	50		213.50
			50	213.50
			50	213.50
30/10/2025	13:18:13.727	93		213.35
			93	213.35
			93	213.35
30/10/2025	13:17:18.196	59		213.25
			59	213.25
			59	213.25
30/10/2025	13:16:05.423	3		213.15
			3	213.15
			3	213.15
30/10/2025	13:14:53.341	56		213.05
			56	213.05
			56	213.05
30/10/2025	13:14:20.390	1		213.05
			1	213.05
			1	213.05
30/10/2025	13:13:00.650	5		212.90
			5	212.90
			5	212.90
30/10/2025	13:12:05.116	1		213.15
			1	213.15
			1	213.15
30/10/2025	13:10:39.231	55		213.15
			55	213.15
			55	213.15
30/10/2025	13:10:31.310	95		213.15
			95	213.15
			95	213.15
30/10/2025	13:10:18.112	2		213.10
			2	213.10
			2	213.10
30/10/2025	13:10:11.256	3		213.10
			3	213.10
			3	213.10
30/10/2025	13:09:55.966	3		212.95
			3	212.95
			3	212.95
30/10/2025	13:09:17.890	1		212.80
			1	212.80
			1	212.80
30/10/2025	13:08:19.828	1		212.95
			1	212.95
			1	212.95
30/10/2025	13:06:46.126	1		213.15
			1	213.15
			1	213.15
30/10/2025	13:06:08.951	15		213.10
			15	213.10
			15	213.10
30/10/2025	13:03:32.362	2		212.55
			2	212.55
			2	212.55
30/10/2025	13:00:48.207	1		212.35
			1	212.35
			1	212.35
30/10/2025	13:00:17.906	10		212.75
			5	212.75
			5	212.75
			10	212.75
30/10/2025	12:59:58.853	95		212.65
			95	212.65
			95	212.65
30/10/2025	12:57:41.513	1		212.65
			1	212.65
			1	212.65
30/10/2025	12:56:27.882	5		212.65
			5	212.65
			5	212.65
30/10/2025	12:56:21.015	95		212.65
			95	212.65
			95	212.65
30/10/2025	12:56:10.259	1		212.50
			1	212.50
			1	212.50
30/10/2025	12:55:48.828	1		212.65
			1	212.65
			1	212.65
30/10/2025	12:55:41.621	3		212.70
			3	212.70
			3	212.70
30/10/2025	12:54:05.878	10		212.75
			10	212.75
			10	212.75
30/10/2025	12:52:50.804	11		212.65
			11	212.65
			11	212.65
30/10/2025	12:52:22.095	20		212.85
			20	212.85
			20	212.85
30/10/2025	12:51:54.267	1		212.90
			1	212.90
			1	212.90
30/10/2025	12:51:36.101	22		212.85
			22	212.85
			22	212.85
30/10/2025	12:51:20.978	2		212.80
			2	212.80
			2	212.80
30/10/2025	12:51:18.266	5		212.80
			5	212.80
			5	212.80
30/10/2025	12:51:00.527	20		212.90
			20	212.90
			20	212.90
30/10/2025	12:49:17.872	3		213.25
			3	213.25
			3	213.25
30/10/2025	12:48:45.616	1		213.15
			1	213.15
			1	213.15
30/10/2025	12:48:40.082	6		213.25
			6	213.25
			6	213.25
30/10/2025	12:48:29.636	5		213.25
			5	213.25
			5	213.25
30/10/2025	12:48:27.510	5		213.25
			5	213.25
			5	213.25
30/10/2025	12:47:20.182	1		213.30
			1	213.30
			1	213.30
30/10/2025	12:47:03.987	5		213.25
			5	213.25
			5	213.25
30/10/2025	12:46:23.207	25		213.25
			25	213.25
			25	213.25
30/10/2025	12:42:54.472	5		212.85
			5	212.85
			5	212.85
30/10/2025	12:40:15.882	1		212.65
			1	212.65
			1	212.65
30/10/2025	12:38:36.901	20		212.50
			20	212.50
			20	212.50
30/10/2025	12:38:32.577	5		212.65
			5	212.65
			5	212.65
30/10/2025	12:38:06.271	4		212.65
			4	212.65
			4	212.65
30/10/2025	12:36:20.462	4		212.45
			4	212.45
			4	212.45
30/10/2025	12:34:03.859	3		212.60
			3	212.60
			3	212.60
30/10/2025	12:32:40.926	8		212.50
			8	212.50
			8	212.50
30/10/2025	12:30:32.537	13		212.40
			13	212.40
			13	212.40
30/10/2025	12:30:15.787	5		212.55
			5	212.55
			5	212.55
30/10/2025	12:28:55.237	20		212.55
			20	212.55
			20	212.55
30/10/2025	12:28:35.388	16		212.55
			16	212.55
			16	212.55
30/10/2025	12:27:49.773	10		212.25
			10	212.25
			10	212.25
30/10/2025	12:27:35.628	3		212.25
			3	212.25
			3	212.25
30/10/2025	12:27:34.183	30		212.30
			30	212.30
			30	212.30
30/10/2025	12:27:08.964	1		212.40
			1	212.40
			1	212.40
30/10/2025	12:26:04.489	3		212.50
			3	212.50
			3	212.50
30/10/2025	12:25:30.460	1		212.60
			1	212.60
			1	212.60
30/10/2025	12:24:57.540	1		212.55
			1	212.55
			1	212.55
30/10/2025	12:24:37.165	70		212.65
			70	212.65
			70	212.65
30/10/2025	12:23:35.651	47		212.90
			47	212.90
			47	212.90
30/10/2025	12:23:33.033	1		212.85
			1	212.85
			1	212.85
30/10/2025	12:22:06.815	50		212.65
			50	212.65
			50	212.65
30/10/2025	12:21:07.123	20		212.60
			20	212.60
			20	212.60
30/10/2025	12:21:02.268	10		212.75
			10	212.75
			10	212.75
30/10/2025	12:20:06.562	3		213.05
			3	213.05
			3	213.05
30/10/2025	12:19:53.981	1		213.10
			1	213.10
			1	213.10
30/10/2025	12:19:34.368	4		213.10
			4	213.10
			4	213.10
30/10/2025	12:19:20.483	1		212.95
			1	212.95
			1	212.95
30/10/2025	12:19:00.448	50		213.20
			50	213.20
			50	213.20
30/10/2025	12:18:54.325	1		213.05
			1	213.05
			1	213.05
30/10/2025	12:17:47.403	1		212.90
			1	212.90
			1	212.90
30/10/2025	12:17:07.946	3		212.80
			3	212.80
			3	212.80
30/10/2025	12:17:06.480	5		212.90
			5	212.90
			5	212.90
30/10/2025	12:17:00.612	1		212.90
			1	212.90
			1	212.90
30/10/2025	12:16:21.504	20		212.95
			20	212.95
			20	212.95
30/10/2025	12:16:12.797	1		212.90
			1	212.90
			1	212.90
30/10/2025	12:15:26.700	2		212.75
			2	212.75
			2	212.75
30/10/2025	12:15:23.386	1		212.75
			1	212.75
			1	212.75
30/10/2025	12:14:07.083	3		212.45
			3	212.45
			3	212.45
30/10/2025	12:13:36.695	1		212.40
			1	212.40
			1	212.40
30/10/2025	12:13:06.720	1		212.35
			1	212.35
			1	212.35
30/10/2025	12:12:25.346	5		212.35
			5	212.35
			5	212.35
30/10/2025	12:12:21.889	25		212.45
			25	212.45
			25	212.45
30/10/2025	12:12:10.218	3		212.45
			3	212.45
			3	212.45
30/10/2025	12:12:06.040	46		212.45
			46	212.45
			46	212.45
30/10/2025	12:10:38.126	10		212.15
			10	212.15
			10	212.15
30/10/2025	12:10:02.698	4		211.55
			4	211.55
			4	211.55
30/10/2025	12:09:17.883	1		211.55
			1	211.55
			1	211.55
30/10/2025	12:09:09.526	1		211.50
			1	211.50
			1	211.50
30/10/2025	12:08:12.589	1		211.55
			1	211.55
			1	211.55
30/10/2025	12:07:52.506	40		211.70
			40	211.70
			40	211.70
30/10/2025	12:06:16.972	95		211.45
			95	211.45
			95	211.45
30/10/2025	12:04:53.451	25		211.55
			25	211.55
			25	211.55
30/10/2025	12:04:18.106	47		211.50
			47	211.50
			47	211.50
30/10/2025	12:03:24.399	1		211.60
			1	211.60
			1	211.60
30/10/2025	12:02:19.219	5		211.85
			5	211.85
			5	211.85
30/10/2025	12:02:16.449	95		211.85
			95	211.85
			95	211.85
30/10/2025	12:01:41.822	10		211.90
			10	211.90
			10	211.90
30/10/2025	12:00:20.085	20		212.00
			20	212.00
			20	212.00
30/10/2025	11:58:35.340	94		211.75
			94	211.75
			94	211.75
30/10/2025	11:57:45.763	95		211.35
			94	211.35
			1	211.35
			95	211.35
30/10/2025	11:57:22.641	95		211.40
			95	211.40
			95	211.40
30/10/2025	11:56:38.504	44		211.65
			44	211.65
			44	211.65
30/10/2025	11:56:36.475	40		211.65
			40	211.65
			40	211.65
30/10/2025	11:56:00.869	25		211.40
			25	211.40
			25	211.40
30/10/2025	11:56:00.814	10		211.50
			10	211.50
			10	211.50
30/10/2025	11:55:45.030	39		211.55
			39	211.55
			39	211.55
30/10/2025	11:54:34.063	20		212.00
			20	212.00
			20	212.00

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Meta Platforms Inc.

Bid: 574.20 / Ask: 574.60
Volume: 70 305
-3.67%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
30/10/2025 @ 15:10:19

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice