Airbus SE
- Information
- Last
- Buy
- Sell
337
276
212.80
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 31/10/2025 | 11:30:02.329 | 30 | 212.80 | |
| 10 | 212.80 | |||
| 20 | 212.80 | |||
| 30 | 212.80 | |||
| 31/10/2025 | 11:29:28.251 | 1 | 212.90 | |
| 1 | 212.90 | |||
| 1 | 212.90 | |||
| 31/10/2025 | 11:27:40.653 | 1 | 212.65 | |
| 1 | 212.65 | |||
| 1 | 212.65 | |||
| 31/10/2025 | 11:27:00.019 | 15 | 212.55 | |
| 15 | 212.55 | |||
| 15 | 212.55 | |||
| 31/10/2025 | 11:26:42.564 | 18 | 212.50 | |
| 18 | 212.50 | |||
| 18 | 212.50 | |||
| 31/10/2025 | 11:26:16.431 | 61 | 212.45 | |
| 61 | 212.45 | |||
| 61 | 212.45 | |||
| 31/10/2025 | 11:24:36.603 | 2 | 212.35 | |
| 2 | 212.35 | |||
| 2 | 212.35 | |||
| 31/10/2025 | 11:23:08.468 | 1 | 212.45 | |
| 1 | 212.45 | |||
| 1 | 212.45 | |||
| 31/10/2025 | 11:22:35.948 | 3 | 212.25 | |
| 3 | 212.25 | |||
| 3 | 212.25 | |||
| 31/10/2025 | 11:22:32.729 | 3 | 212.30 | |
| 3 | 212.30 | |||
| 3 | 212.30 | |||
| 31/10/2025 | 11:22:09.667 | 8 | 212.35 | |
| 8 | 212.35 | |||
| 8 | 212.35 | |||
| 31/10/2025 | 11:21:24.926 | 2 | 212.45 | |
| 2 | 212.45 | |||
| 2 | 212.45 | |||
| 31/10/2025 | 11:21:08.042 | 47 | 212.40 | |
| 47 | 212.40 | |||
| 47 | 212.40 | |||
| 31/10/2025 | 11:20:58.531 | 5 | 212.30 | |
| 5 | 212.30 | |||
| 5 | 212.30 | |||
| 31/10/2025 | 11:19:33.237 | 1 | 212.20 | |
| 1 | 212.20 | |||
| 1 | 212.20 | |||
| 31/10/2025 | 11:17:32.627 | 1 | 212.10 | |
| 1 | 212.10 | |||
| 1 | 212.10 | |||
| 31/10/2025 | 11:17:20.101 | 25 | 211.95 | |
| 25 | 211.95 | |||
| 25 | 211.95 | |||
| 31/10/2025 | 11:17:09.290 | 1 | 212.00 | |
| 1 | 212.00 | |||
| 1 | 212.00 | |||
| 31/10/2025 | 11:15:48.158 | 31 | 212.00 | |
| 31 | 212.00 | |||
| 31 | 212.00 | |||
| 31/10/2025 | 11:14:37.381 | 1 | 211.80 | |
| 1 | 211.80 | |||
| 1 | 211.80 | |||
| 31/10/2025 | 11:13:56.113 | 1 | 211.95 | |
| 1 | 211.95 | |||
| 1 | 211.95 | |||
| 31/10/2025 | 11:12:07.918 | 3 | 211.75 | |
| 3 | 211.75 | |||
| 3 | 211.75 | |||
| 31/10/2025 | 11:12:06.103 | 1 | 211.85 | |
| 1 | 211.85 | |||
| 1 | 211.85 | |||
| 31/10/2025 | 11:11:53.617 | 1 | 211.90 | |
| 1 | 211.90 | |||
| 1 | 211.90 | |||
| 31/10/2025 | 11:11:16.803 | 35 | 211.95 | |
| 35 | 211.95 | |||
| 35 | 211.95 | |||
| 31/10/2025 | 11:10:26.144 | 5 | 212.10 | |
| 5 | 212.10 | |||
| 5 | 212.10 | |||
| 31/10/2025 | 11:08:04.485 | 1 | 212.25 | |
| 1 | 212.25 | |||
| 1 | 212.25 | |||
| 31/10/2025 | 11:06:35.052 | 56 | 211.90 | |
| 56 | 211.90 | |||
| 56 | 211.90 | |||
| 31/10/2025 | 11:06:13.342 | 6 | 212.05 | |
| 6 | 212.05 | |||
| 6 | 212.05 | |||
| 31/10/2025 | 11:04:39.263 | 4 | 212.40 | |
| 4 | 212.40 | |||
| 4 | 212.40 | |||
| 31/10/2025 | 11:04:00.972 | 4 | 212.40 | |
| 4 | 212.40 | |||
| 4 | 212.40 | |||
| 31/10/2025 | 11:03:23.404 | 3 | 212.45 | |
| 3 | 212.45 | |||
| 3 | 212.45 | |||
| 31/10/2025 | 11:03:17.824 | 95 | 212.45 | |
| 95 | 212.45 | |||
| 95 | 212.45 | |||
| 31/10/2025 | 11:00:56.656 | 1 | 212.40 | |
| 1 | 212.40 | |||
| 1 | 212.40 | |||
| 31/10/2025 | 11:00:30.174 | 24 | 212.30 | |
| 24 | 212.30 | |||
| 24 | 212.30 | |||
| 31/10/2025 | 10:55:41.451 | 5 | 212.10 | |
| 5 | 212.10 | |||
| 5 | 212.10 | |||
| 31/10/2025 | 10:54:57.044 | 218 | 212.00 | |
| 4 | 212.00 | |||
| 25 | 212.00 | |||
| 189 | 212.00 | |||
| 218 | 212.00 | |||
| 31/10/2025 | 10:54:41.459 | 95 | 212.05 | |
| 95 | 212.05 | |||
| 95 | 212.05 | |||
| 31/10/2025 | 10:54:41.415 | 95 | 212.05 | |
| 95 | 212.05 | |||
| 95 | 212.05 | |||
| 31/10/2025 | 10:54:34.474 | 16 | 212.15 | |
| 16 | 212.15 | |||
| 16 | 212.15 | |||
| 31/10/2025 | 10:52:28.159 | 1 | 211.95 | |
| 1 | 211.95 | |||
| 1 | 211.95 | |||
| 31/10/2025 | 10:50:03.832 | 1 | 211.85 | |
| 1 | 211.85 | |||
| 1 | 211.85 | |||
| 31/10/2025 | 10:48:56.238 | 24 | 212.05 | |
| 24 | 212.05 | |||
| 24 | 212.05 | |||
| 31/10/2025 | 10:48:19.202 | 15 | 211.95 | |
| 15 | 211.95 | |||
| 15 | 211.95 | |||
| 31/10/2025 | 10:47:21.831 | 1 | 212.00 | |
| 1 | 212.00 | |||
| 1 | 212.00 | |||
| 31/10/2025 | 10:46:58.380 | 1 | 211.90 | |
| 1 | 211.90 | |||
| 1 | 211.90 | |||
| 31/10/2025 | 10:46:46.305 | 2 | 211.95 | |
| 2 | 211.95 | |||
| 2 | 211.95 | |||
| 31/10/2025 | 10:46:44.194 | 1 | 211.85 | |
| 1 | 211.85 | |||
| 1 | 211.85 | |||
| 31/10/2025 | 10:46:35.744 | 3 | 211.85 | |
| 3 | 211.85 | |||
| 3 | 211.85 | |||
| 31/10/2025 | 10:46:25.990 | 1 | 212.00 | |
| 1 | 212.00 | |||
| 1 | 212.00 | |||
| 31/10/2025 | 10:45:59.220 | 5 | 211.90 | |
| 5 | 211.90 | |||
| 5 | 211.90 | |||
| 31/10/2025 | 10:45:38.702 | 48 | 211.85 | |
| 48 | 211.85 | |||
| 48 | 211.85 | |||
| 31/10/2025 | 10:45:28.163 | 5 | 211.95 | |
| 5 | 211.95 | |||
| 5 | 211.95 | |||
| 31/10/2025 | 10:44:11.480 | 3 | 211.70 | |
| 3 | 211.70 | |||
| 3 | 211.70 | |||
| 31/10/2025 | 10:43:00.989 | 25 | 211.80 | |
| 25 | 211.80 | |||
| 25 | 211.80 | |||
| 31/10/2025 | 10:43:00.386 | 5 | 211.90 | |
| 5 | 211.90 | |||
| 5 | 211.90 | |||
| 31/10/2025 | 10:42:40.403 | 15 | 211.90 | |
| 15 | 211.90 | |||
| 15 | 211.90 | |||
| 31/10/2025 | 10:40:51.116 | 18 | 211.95 | |
| 18 | 211.95 | |||
| 18 | 211.95 | |||
| 31/10/2025 | 10:40:12.359 | 2 | 212.00 | |
| 2 | 212.00 | |||
| 2 | 212.00 | |||
| 31/10/2025 | 10:39:53.581 | 13 | 211.90 | |
| 13 | 211.90 | |||
| 13 | 211.90 | |||
| 31/10/2025 | 10:39:43.255 | 5 | 211.90 | |
| 5 | 211.90 | |||
| 5 | 211.90 | |||
| 31/10/2025 | 10:39:26.503 | 50 | 211.90 | |
| 50 | 211.90 | |||
| 50 | 211.90 | |||
| 31/10/2025 | 10:39:06.990 | 470 | 212.00 | |
| 329 | 212.00 | |||
| 141 | 212.00 | |||
| 50 | 212.00 | |||
| 382 | 212.00 | |||
| 20 | 212.00 | |||
| 18 | 212.00 | |||
| 31/10/2025 | 10:38:47.881 | 95 | 212.00 | |
| 10 | 212.00 | |||
| 20 | 212.00 | |||
| 15 | 212.00 | |||
| 50 | 212.00 | |||
| 95 | 212.00 | |||
| 31/10/2025 | 10:38:23.051 | 8 | 212.05 | |
| 8 | 212.05 | |||
| 8 | 212.05 | |||
| 31/10/2025 | 10:38:21.038 | 1 | 212.20 | |
| 1 | 212.20 | |||
| 1 | 212.20 | |||
| 31/10/2025 | 10:35:50.576 | 60 | 212.10 | |
| 60 | 212.10 | |||
| 60 | 212.10 | |||
| 31/10/2025 | 10:34:48.010 | 5 | 212.20 | |
| 5 | 212.20 | |||
| 5 | 212.20 | |||
| 31/10/2025 | 10:33:14.251 | 2 | 212.30 | |
| 2 | 212.30 | |||
| 2 | 212.30 | |||
| 31/10/2025 | 10:32:59.864 | 2 | 212.50 | |
| 2 | 212.50 | |||
| 2 | 212.50 | |||
| 31/10/2025 | 10:32:46.185 | 5 | 212.45 | |
| 5 | 212.45 | |||
| 5 | 212.45 | |||
| 31/10/2025 | 10:29:40.767 | 21 | 212.30 | |
| 21 | 212.30 | |||
| 21 | 212.30 | |||
| 31/10/2025 | 10:29:11.069 | 12 | 212.30 | |
| 12 | 212.30 | |||
| 12 | 212.30 | |||
| 31/10/2025 | 10:27:38.211 | 2 | 212.30 | |
| 2 | 212.30 | |||
| 2 | 212.30 | |||
| 31/10/2025 | 10:27:21.943 | 8 | 212.35 | |
| 8 | 212.35 | |||
| 8 | 212.35 | |||
| 31/10/2025 | 10:25:19.036 | 1 | 212.35 | |
| 1 | 212.35 | |||
| 1 | 212.35 | |||
| 31/10/2025 | 10:24:53.253 | 16 | 212.25 | |
| 16 | 212.25 | |||
| 16 | 212.25 | |||
| 31/10/2025 | 10:24:34.948 | 1 405 | 212.60 | |
| 1 405 | 212.60 | |||
| 1 405 | 212.60 | |||
| 31/10/2025 | 10:24:15.626 | 95 | 212.40 | |
| 95 | 212.40 | |||
| 95 | 212.40 | |||
| 31/10/2025 | 10:23:41.122 | 11 | 212.35 | |
| 11 | 212.35 | |||
| 11 | 212.35 | |||
| 31/10/2025 | 10:22:26.412 | 49 | 212.30 | |
| 49 | 212.30 | |||
| 49 | 212.30 | |||
| 31/10/2025 | 10:21:32.756 | 5 | 212.50 | |
| 5 | 212.50 | |||
| 5 | 212.50 | |||
| 31/10/2025 | 10:18:20.365 | 5 | 212.45 | |
| 5 | 212.45 | |||
| 5 | 212.45 | |||
| 31/10/2025 | 10:17:02.165 | 50 | 212.45 | |
| 50 | 212.45 | |||
| 50 | 212.45 | |||
| 31/10/2025 | 10:16:36.224 | 663 | 212.50 | |
| 663 | 212.50 | |||
| 663 | 212.50 | |||
| 31/10/2025 | 10:16:28.472 | 242 | 212.50 | |
| 95 | 212.50 | |||
| 141 | 212.50 | |||
| 242 | 212.50 | |||
| 6 | 212.50 | |||
| 31/10/2025 | 10:15:02.250 | 95 | 212.50 | |
| 95 | 212.50 | |||
| 95 | 212.50 | |||
| 31/10/2025 | 10:14:36.468 | 1 | 212.60 | |
| 1 | 212.60 | |||
| 1 | 212.60 | |||
| 31/10/2025 | 10:14:36.271 | 3 | 212.55 | |
| 3 | 212.55 | |||
| 3 | 212.55 | |||
| 31/10/2025 | 10:14:18.357 | 1 | 212.60 | |
| 1 | 212.60 | |||
| 1 | 212.60 | |||
| 31/10/2025 | 10:14:05.697 | 1 | 212.60 | |
| 1 | 212.60 | |||
| 1 | 212.60 | |||
| 31/10/2025 | 10:13:31.592 | 1 | 212.60 | |
| 1 | 212.60 | |||
| 1 | 212.60 | |||
| 31/10/2025 | 10:12:35.759 | 1 | 212.65 | |
| 1 | 212.65 | |||
| 1 | 212.65 | |||
| 31/10/2025 | 10:12:12.225 | 1 | 212.65 | |
| 1 | 212.65 | |||
| 1 | 212.65 | |||
| 31/10/2025 | 10:11:58.145 | 50 | 212.50 | |
| 50 | 212.50 | |||
| 50 | 212.50 | |||
| 31/10/2025 | 10:11:24.351 | 1 | 212.65 | |
| 1 | 212.65 | |||
| 1 | 212.65 | |||
| 31/10/2025 | 10:10:05.831 | 21 | 212.65 | |
| 21 | 212.65 | |||
| 21 | 212.65 | |||
| 31/10/2025 | 10:09:01.999 | 5 | 212.75 | |
| 5 | 212.75 | |||
| 5 | 212.75 | |||
| 31/10/2025 | 10:08:56.543 | 63 | 212.85 | |
| 63 | 212.85 | |||
| 63 | 212.85 | |||
| 31/10/2025 | 10:08:21.405 | 95 | 212.80 | |
| 95 | 212.80 | |||
| 95 | 212.80 | |||
| 31/10/2025 | 10:07:30.977 | 18 | 212.65 | |
| 18 | 212.65 | |||
| 18 | 212.65 | |||
| 31/10/2025 | 10:07:20.202 | 10 | 212.50 | |
| 10 | 212.50 | |||
| 10 | 212.50 | |||
| 31/10/2025 | 10:07:13.402 | 1 | 212.60 | |
| 1 | 212.60 | |||
| 1 | 212.60 | |||
| 31/10/2025 | 10:07:06.077 | 95 | 212.60 | |
| 75 | 212.60 | |||
| 95 | 212.60 | |||
| 20 | 212.60 | |||
| 31/10/2025 | 10:06:27.351 | 1 | 212.45 | |
| 1 | 212.45 | |||
| 1 | 212.45 | |||
| 31/10/2025 | 10:06:06.134 | 3 | 212.45 | |
| 3 | 212.45 | |||
| 3 | 212.45 | |||
| 31/10/2025 | 10:05:42.684 | 1 | 212.55 | |
| 1 | 212.55 | |||
| 1 | 212.55 | |||
| 31/10/2025 | 10:04:29.854 | 1 | 212.60 | |
| 1 | 212.60 | |||
| 1 | 212.60 | |||
| 31/10/2025 | 10:01:38.143 | 1 | 212.85 | |
| 1 | 212.85 | |||
| 1 | 212.85 | |||
| 31/10/2025 | 10:00:42.755 | 2 | 212.95 | |
| 2 | 212.95 | |||
| 2 | 212.95 | |||
| 31/10/2025 | 09:59:28.746 | 80 | 212.95 | |
| 80 | 212.95 | |||
| 80 | 212.95 | |||
| 31/10/2025 | 09:58:09.117 | 1 | 212.80 | |
| 1 | 212.80 | |||
| 1 | 212.80 | |||
| 31/10/2025 | 09:57:37.038 | 1 | 212.85 | |
| 1 | 212.85 | |||
| 1 | 212.85 | |||
| 31/10/2025 | 09:57:05.953 | 3 | 212.80 | |
| 3 | 212.80 | |||
| 3 | 212.80 | |||
| 31/10/2025 | 09:56:57.018 | 1 | 213.00 | |
| 1 | 213.00 | |||
| 1 | 213.00 | |||
| 31/10/2025 | 09:56:32.062 | 5 | 212.95 | |
| 5 | 212.95 | |||
| 5 | 212.95 | |||
| 31/10/2025 | 09:55:19.559 | 25 | 213.05 | |
| 25 | 213.05 | |||
| 25 | 213.05 | |||
| 31/10/2025 | 09:54:50.189 | 20 | 212.85 | |
| 20 | 212.85 | |||
| 20 | 212.85 | |||
| 31/10/2025 | 09:54:26.726 | 1 | 212.85 | |
| 1 | 212.85 | |||
| 1 | 212.85 | |||
| 31/10/2025 | 09:54:05.497 | 1 | 212.85 | |
| 1 | 212.85 | |||
| 1 | 212.85 | |||
| 31/10/2025 | 09:53:20.657 | 11 | 212.80 | |
| 11 | 212.80 | |||
| 11 | 212.80 | |||
| 31/10/2025 | 09:51:25.782 | 1 | 212.75 | |
| 1 | 212.75 | |||
| 1 | 212.75 | |||
| 31/10/2025 | 09:51:04.523 | 5 | 212.65 | |
| 5 | 212.65 | |||
| 5 | 212.65 | |||
| 31/10/2025 | 09:51:01.165 | 9 | 212.65 | |
| 9 | 212.65 | |||
| 9 | 212.65 | |||
| 31/10/2025 | 09:50:15.054 | 1 | 212.60 | |
| 1 | 212.60 | |||
| 1 | 212.60 | |||
| 31/10/2025 | 09:49:36.019 | 3 | 212.30 | |
| 3 | 212.30 | |||
| 3 | 212.30 | |||
| 31/10/2025 | 09:49:05.738 | 1 | 212.65 | |
| 1 | 212.65 | |||
| 1 | 212.65 | |||
| 31/10/2025 | 09:48:39.200 | 1 | 212.85 | |
| 1 | 212.85 | |||
| 1 | 212.85 | |||
| 31/10/2025 | 09:47:40.663 | 1 | 212.90 | |
| 1 | 212.90 | |||
| 1 | 212.90 | |||
| 31/10/2025 | 09:47:08.646 | 18 | 213.15 | |
| 18 | 213.15 | |||
| 18 | 213.15 | |||
| 31/10/2025 | 09:46:17.607 | 1 | 213.10 | |
| 1 | 213.10 | |||
| 1 | 213.10 | |||
| 31/10/2025 | 09:43:06.315 | 3 | 213.05 | |
| 3 | 213.05 | |||
| 3 | 213.05 | |||
| 31/10/2025 | 09:42:39.551 | 1 | 213.10 | |
| 1 | 213.10 | |||
| 1 | 213.10 | |||
| 31/10/2025 | 09:42:20.966 | 6 | 213.30 | |
| 6 | 213.30 | |||
| 6 | 213.30 | |||
| 31/10/2025 | 09:41:57.632 | 24 | 213.45 | |
| 24 | 213.45 | |||
| 24 | 213.45 | |||
| 31/10/2025 | 09:40:39.604 | 9 | 213.30 | |
| 9 | 213.30 | |||
| 9 | 213.30 | |||
| 31/10/2025 | 09:40:11.062 | 4 | 213.15 | |
| 4 | 213.15 | |||
| 4 | 213.15 | |||
| 31/10/2025 | 09:40:00.939 | 1 | 213.20 | |
| 1 | 213.20 | |||
| 1 | 213.20 | |||
| 31/10/2025 | 09:39:09.518 | 1 | 213.25 | |
| 1 | 213.25 | |||
| 1 | 213.25 | |||
| 31/10/2025 | 09:37:35.023 | 14 | 213.10 | |
| 14 | 213.10 | |||
| 14 | 213.10 | |||
| 31/10/2025 | 09:37:19.180 | 1 | 213.15 | |
| 1 | 213.15 | |||
| 1 | 213.15 | |||
| 31/10/2025 | 09:37:06.537 | 30 | 213.05 | |
| 30 | 213.05 | |||
| 30 | 213.05 | |||
| 31/10/2025 | 09:36:36.228 | 3 | 212.90 | |
| 3 | 212.90 | |||
| 3 | 212.90 | |||
| 31/10/2025 | 09:36:07.143 | 1 | 213.05 | |
| 1 | 213.05 | |||
| 1 | 213.05 | |||
| 31/10/2025 | 09:35:22.478 | 1 | 213.15 | |
| 1 | 213.15 | |||
| 1 | 213.15 | |||
| 31/10/2025 | 09:34:59.254 | 5 | 212.95 | |
| 5 | 212.95 | |||
| 5 | 212.95 | |||
| 31/10/2025 | 09:34:19.723 | 1 | 213.05 | |
| 1 | 213.05 | |||
| 1 | 213.05 | |||
| 31/10/2025 | 09:33:20.289 | 1 | 212.90 | |
| 1 | 212.90 | |||
| 1 | 212.90 | |||
| 31/10/2025 | 09:32:20.049 | 42 | 212.85 | |
| 42 | 212.85 | |||
| 42 | 212.85 | |||
| 31/10/2025 | 09:32:18.930 | 1 | 213.00 | |
| 1 | 213.00 | |||
| 1 | 213.00 | |||
| 31/10/2025 | 09:31:19.425 | 1 | 212.75 | |
| 1 | 212.75 | |||
| 1 | 212.75 | |||
| 31/10/2025 | 09:29:56.065 | 20 | 213.00 | |
| 20 | 213.00 | |||
| 20 | 213.00 | |||
| 31/10/2025 | 09:29:08.003 | 1 | 213.15 | |
| 1 | 213.15 | |||
| 1 | 213.15 | |||
| 31/10/2025 | 09:29:06.218 | 85 | 213.15 | |
| 85 | 213.15 | |||
| 85 | 213.15 | |||
| 31/10/2025 | 09:29:01.067 | 95 | 213.00 | |
| 95 | 213.00 | |||
| 95 | 213.00 | |||
| 31/10/2025 | 09:27:46.418 | 10 | 212.90 | |
| 10 | 212.90 | |||
| 10 | 212.90 | |||
| 31/10/2025 | 09:27:09.817 | 1 | 213.10 | |
| 1 | 213.10 | |||
| 1 | 213.10 | |||
| 31/10/2025 | 09:26:55.223 | 30 | 213.20 | |
| 30 | 213.20 | |||
| 30 | 213.20 | |||
| 31/10/2025 | 09:26:36.222 | 3 | 213.05 | |
| 3 | 213.05 | |||
| 3 | 213.05 | |||
| 31/10/2025 | 09:26:22.128 | 1 | 213.20 | |
| 1 | 213.20 | |||
| 1 | 213.20 | |||
| 31/10/2025 | 09:26:12.987 | 1 | 213.05 | |
| 1 | 213.05 | |||
| 1 | 213.05 | |||
| 31/10/2025 | 09:25:58.712 | 1 | 212.90 | |
| 1 | 212.90 | |||
| 1 | 212.90 | |||
| 31/10/2025 | 09:24:24.462 | 10 | 212.70 | |
| 10 | 212.70 | |||
| 10 | 212.70 | |||
| 31/10/2025 | 09:24:00.347 | 20 | 212.80 | |
| 20 | 212.80 | |||
| 20 | 212.80 | |||
| 31/10/2025 | 09:23:35.687 | 50 | 212.65 | |
| 50 | 212.65 | |||
| 50 | 212.65 | |||
| 31/10/2025 | 09:23:33.711 | 4 | 212.65 | |
| 4 | 212.65 | |||
| 4 | 212.65 | |||
| 31/10/2025 | 09:22:45.796 | 1 | 212.55 | |
| 1 | 212.55 | |||
| 1 | 212.55 | |||
| 31/10/2025 | 09:22:05.766 | 3 | 212.60 | |
| 3 | 212.60 | |||
| 3 | 212.60 | |||
| 31/10/2025 | 09:21:42.698 | 9 | 212.45 | |
| 9 | 212.45 | |||
| 9 | 212.45 | |||
| 31/10/2025 | 09:21:41.622 | 1 | 212.45 | |
| 1 | 212.45 | |||
| 1 | 212.45 | |||
| 31/10/2025 | 09:21:35.874 | 1 | 212.40 | |
| 1 | 212.40 | |||
| 1 | 212.40 | |||
| 31/10/2025 | 09:21:16.253 | 1 | 212.20 | |
| 1 | 212.20 | |||
| 1 | 212.20 | |||
| 31/10/2025 | 09:20:23.130 | 5 | 212.20 | |
| 5 | 212.20 | |||
| 5 | 212.20 | |||
| 31/10/2025 | 09:17:42.789 | 1 | 212.15 | |
| 1 | 212.15 | |||
| 1 | 212.15 | |||
| 31/10/2025 | 09:17:36.145 | 3 | 212.00 | |
| 3 | 212.00 | |||
| 3 | 212.00 | |||
| 31/10/2025 | 09:17:10.693 | 3 | 212.05 | |
| 3 | 212.05 | |||
| 3 | 212.05 | |||
| 31/10/2025 | 09:17:00.212 | 50 | 212.05 | |
| 50 | 212.05 | |||
| 50 | 212.05 | |||
| 31/10/2025 | 09:15:25.399 | 10 | 212.20 | |
| 10 | 212.20 | |||
| 10 | 212.20 | |||
| 31/10/2025 | 09:15:09.378 | 1 | 212.25 | |
| 1 | 212.25 | |||
| 1 | 212.25 | |||
| 31/10/2025 | 09:14:43.724 | 20 | 212.05 | |
| 20 | 212.05 | |||
| 20 | 212.05 | |||
| 31/10/2025 | 09:14:37.288 | 1 | 212.05 | |
| 1 | 212.05 | |||
| 1 | 212.05 | |||
| 31/10/2025 | 09:14:17.980 | 15 | 212.15 | |
| 15 | 212.15 | |||
| 15 | 212.15 | |||
| 31/10/2025 | 09:13:07.883 | 10 | 212.10 | |
| 10 | 212.10 | |||
| 10 | 212.10 | |||
| 31/10/2025 | 09:12:52.604 | 1 | 212.40 | |
| 1 | 212.40 | |||
| 1 | 212.40 | |||
| 31/10/2025 | 09:12:45.591 | 50 | 212.30 | |
| 50 | 212.30 | |||
| 50 | 212.30 | |||
| 31/10/2025 | 09:12:40.222 | 10 | 212.35 | |
| 10 | 212.35 | |||
| 10 | 212.35 | |||
| 31/10/2025 | 09:12:07.743 | 1 | 212.15 | |
| 1 | 212.15 | |||
| 1 | 212.15 | |||
| 31/10/2025 | 09:11:58.843 | 220 | 212.10 | |
| 164 | 212.10 | |||
| 10 | 212.10 | |||
| 220 | 212.10 | |||
| 46 | 212.10 | |||
| 31/10/2025 | 09:11:47.444 | 95 | 212.50 | |
| 24 | 212.50 | |||
| 95 | 212.50 | |||
| 71 | 212.50 | |||
| 31/10/2025 | 09:10:35.831 | 5 | 212.90 | |
| 5 | 212.90 | |||
| 5 | 212.90 | |||
| 31/10/2025 | 09:10:19.157 | 1 | 213.00 | |
| 1 | 213.00 | |||
| 1 | 213.00 | |||
| 31/10/2025 | 09:10:18.528 | 1 | 213.20 | |
| 1 | 213.20 | |||
| 1 | 213.20 | |||
| 31/10/2025 | 09:10:14.300 | 1 | 213.15 | |
| 1 | 213.15 | |||
| 1 | 213.15 | |||
| 31/10/2025 | 09:10:10.280 | 1 | 213.15 | |
| 1 | 213.15 | |||
| 1 | 213.15 | |||
| 31/10/2025 | 09:09:53.185 | 7 | 213.10 | |
| 7 | 213.10 | |||
| 7 | 213.10 | |||
| 31/10/2025 | 09:08:56.794 | 65 | 213.40 | |
| 65 | 213.40 | |||
| 10 | 213.40 | |||
| 55 | 213.40 | |||
| 31/10/2025 | 09:08:30.225 | 30 | 213.70 | |
| 30 | 213.70 | |||
| 30 | 213.70 | |||
| 31/10/2025 | 09:07:17.297 | 50 | 213.95 | |
| 50 | 213.95 | |||
| 50 | 213.95 | |||
| 31/10/2025 | 09:07:16.263 | 1 | 213.95 | |
| 1 | 213.95 | |||
| 1 | 213.95 | |||
| 31/10/2025 | 09:06:34.332 | 1 | 214.30 | |
| 1 | 214.30 | |||
| 1 | 214.30 | |||
| 31/10/2025 | 09:06:05.868 | 3 | 214.20 | |
| 3 | 214.20 | |||
| 3 | 214.20 | |||
| 31/10/2025 | 09:05:41.014 | 1 | 214.35 | |
| 1 | 214.35 | |||
| 1 | 214.35 | |||
| 31/10/2025 | 09:05:04.859 | 3 | 214.40 | |
| 3 | 214.40 | |||
| 3 | 214.40 | |||
| 31/10/2025 | 09:05:04.485 | 1 | 214.25 | |
| 1 | 214.25 | |||
| 1 | 214.25 | |||
| 31/10/2025 | 09:03:25.658 | 10 | 214.35 | |
| 10 | 214.35 | |||
| 10 | 214.35 | |||
| 31/10/2025 | 09:02:54.092 | 56 | 214.50 | |
| 56 | 214.50 | |||
| 55 | 214.50 | |||
| 1 | 214.50 | |||
| 31/10/2025 | 09:02:40.273 | 95 | 214.50 | |
| 95 | 214.50 | |||
| 95 | 214.50 | |||
| 31/10/2025 | 09:02:35.217 | 10 | 214.50 | |
| 10 | 214.50 | |||
| 10 | 214.50 | |||
| 31/10/2025 | 09:02:25.350 | 5 | 214.50 | |
| 5 | 214.50 | |||
| 5 | 214.50 | |||
| 31/10/2025 | 09:02:18.120 | 1 | 214.50 | |
| 1 | 214.50 | |||
| 1 | 214.50 | |||
| 31/10/2025 | 09:01:58.184 | 10 | 214.30 | |
| 10 | 214.30 | |||
| 10 | 214.30 | |||
| 31/10/2025 | 09:01:09.697 | 2 | 214.15 | |
| 2 | 214.15 | |||
| 2 | 214.15 | |||
| 31/10/2025 | 09:00:52.217 | 40 | 214.00 | |
| 40 | 214.00 | |||
| 40 | 214.00 | |||
| 31/10/2025 | 09:00:35.866 | 3 | 214.05 | |
| 3 | 214.05 | |||
| 3 | 214.05 | |||
| 31/10/2025 | 09:00:22.304 | 2 | 214.00 | |
| 2 | 214.00 | |||
| 2 | 214.00 | |||
| 31/10/2025 | 09:00:20.435 | 1 | 214.05 | |
| 1 | 214.05 | |||
| 1 | 214.05 | |||
| 31/10/2025 | 08:57:10.934 | 1 | 213.35 | |
| 1 | 213.35 | |||
| 1 | 213.35 | |||
| 31/10/2025 | 08:56:50.352 | 1 | 213.55 | |
| 1 | 213.55 | |||
| 1 | 213.55 | |||
| 31/10/2025 | 08:55:44.951 | 2 | 212.80 | |
| 2 | 212.80 | |||
| 2 | 212.80 | |||
| 31/10/2025 | 08:53:35.881 | 5 | 213.35 | |
| 5 | 213.35 | |||
| 5 | 213.35 | |||
| 31/10/2025 | 08:52:22.582 | 50 | 212.85 | |
| 50 | 212.85 | |||
| 50 | 212.85 | |||
| 31/10/2025 | 08:51:55.756 | 1 | 213.35 | |
| 1 | 213.35 | |||
| 1 | 213.35 | |||
| 31/10/2025 | 08:51:19.795 | 103 | 213.25 | |
| 100 | 213.25 | |||
| 88 | 213.25 | |||
| 3 | 213.25 | |||
| 15 | 213.25 | |||
| 31/10/2025 | 08:51:09.960 | 50 | 212.85 | |
| 50 | 212.85 | |||
| 50 | 212.85 | |||
| 31/10/2025 | 08:50:56.983 | 50 | 212.85 | |
| 33 | 212.85 | |||
| 17 | 212.85 | |||
| 50 | 212.85 | |||
| 31/10/2025 | 08:50:27.552 | 3 | 212.85 | |
| 3 | 212.85 | |||
| 3 | 212.85 | |||
| 31/10/2025 | 08:49:45.249 | 9 | 213.20 | |
| 9 | 213.20 | |||
| 9 | 213.20 | |||
| 31/10/2025 | 08:47:12.155 | 14 | 213.20 | |
| 14 | 213.20 | |||
| 14 | 213.20 | |||
| 31/10/2025 | 08:46:32.336 | 10 | 213.20 | |
| 10 | 213.20 | |||
| 10 | 213.20 | |||
| 31/10/2025 | 08:45:08.056 | 3 | 213.15 | |
| 3 | 213.15 | |||
| 3 | 213.15 | |||
| 31/10/2025 | 08:43:36.904 | 1 | 213.20 | |
| 1 | 213.20 | |||
| 1 | 213.20 | |||
| 31/10/2025 | 08:42:05.602 | 19 | 212.70 | |
| 6 | 212.70 | |||
| 3 | 212.70 | |||
| 19 | 212.70 | |||
| 10 | 212.70 | |||
| 31/10/2025 | 08:41:10.763 | 5 | 213.20 | |
| 5 | 213.20 | |||
| 2 | 213.20 | |||
| 3 | 213.20 | |||
| 31/10/2025 | 08:40:52.280 | 1 | 213.20 | |
| 1 | 213.20 | |||
| 1 | 213.20 | |||
| 31/10/2025 | 08:40:29.350 | 1 | 212.70 | |
| 1 | 212.70 | |||
| 1 | 212.70 | |||
| 31/10/2025 | 08:39:53.630 | 1 | 213.20 | |
| 1 | 213.20 | |||
| 1 | 213.20 | |||
| 31/10/2025 | 08:39:21.339 | 1 | 212.70 | |
| 1 | 212.70 | |||
| 1 | 212.70 | |||
| 31/10/2025 | 08:35:34.667 | 10 | 212.70 | |
| 3 | 212.70 | |||
| 10 | 212.70 | |||
| 7 | 212.70 | |||
| 31/10/2025 | 08:33:49.138 | 2 | 212.70 | |
| 2 | 212.70 | |||
| 2 | 212.70 | |||
| 31/10/2025 | 08:32:28.638 | 5 | 212.90 | |
| 5 | 212.90 | |||
| 2 | 212.90 | |||
| 3 | 212.90 | |||
| 31/10/2025 | 08:31:19.804 | 50 | 213.20 | |
| 50 | 213.20 | |||
| 50 | 213.20 | |||
| 31/10/2025 | 08:28:05.939 | 1 | 213.20 | |
| 1 | 213.20 | |||
| 1 | 213.20 | |||
| 31/10/2025 | 08:27:50.239 | 1 | 213.20 | |
| 1 | 213.20 | |||
| 1 | 213.20 | |||
| 31/10/2025 | 08:27:46.081 | 4 | 213.20 | |
| 4 | 213.20 | |||
| 4 | 213.20 | |||
| 31/10/2025 | 08:27:39.196 | 3 | 213.00 | |
| 3 | 213.00 | |||
| 3 | 213.00 | |||
| 31/10/2025 | 08:26:53.482 | 1 | 213.05 | |
| 1 | 213.05 | |||
| 1 | 213.05 | |||
| 31/10/2025 | 08:26:51.077 | 5 | 213.05 | |
| 5 | 213.05 | |||
| 5 | 213.05 | |||
| 31/10/2025 | 08:26:35.476 | 3 | 212.85 | |
| 3 | 212.85 | |||
| 3 | 212.85 | |||
| 31/10/2025 | 08:26:20.181 | 1 | 213.05 | |
| 1 | 213.05 | |||
| 1 | 213.05 | |||
| 31/10/2025 | 08:26:15.050 | 1 | 213.05 | |
| 1 | 213.05 | |||
| 1 | 213.05 | |||
| 31/10/2025 | 08:25:32.261 | 2 | 212.80 | |
| 2 | 212.80 | |||
| 2 | 212.80 | |||
| 31/10/2025 | 08:25:32.213 | 1 | 212.80 | |
| 1 | 212.80 | |||
| 1 | 212.80 | |||
| 31/10/2025 | 08:25:00.800 | 8 | 213.05 | |
| 8 | 213.05 | |||
| 8 | 213.05 | |||
| 31/10/2025 | 08:17:01.661 | 125 | 213.20 | |
| 50 | 213.20 | |||
| 50 | 213.20 | |||
| 50 | 213.20 | |||
| 75 | 213.20 | |||
| 25 | 213.20 | |||
| 31/10/2025 | 08:15:58.806 | 50 | 213.10 | |
| 50 | 213.10 | |||
| 50 | 213.10 | |||
| 31/10/2025 | 08:15:41.122 | 20 | 213.10 | |
| 20 | 213.10 | |||
| 15 | 213.10 | |||
| 2 | 213.10 | |||
| 3 | 213.10 | |||
| 31/10/2025 | 08:13:31.937 | 2 | 213.10 | |
| 2 | 213.10 | |||
| 2 | 213.10 | |||
| 31/10/2025 | 08:08:52.182 | 50 | 212.80 | |
| 47 | 212.80 | |||
| 50 | 212.80 | |||
| 3 | 212.80 | |||
| 31/10/2025 | 08:08:23.783 | 4 | 213.15 | |
| 4 | 213.15 | |||
| 4 | 213.15 | |||
| 31/10/2025 | 08:06:48.311 | 18 | 213.15 | |
| 18 | 213.15 | |||
| 18 | 213.15 | |||
| 31/10/2025 | 08:06:15.987 | 20 | 213.15 | |
| 15 | 213.15 | |||
| 5 | 213.15 | |||
| 20 | 213.15 | |||
| 31/10/2025 | 08:05:49.456 | 1 | 213.15 | |
| 1 | 213.15 | |||
| 1 | 213.15 | |||
| 31/10/2025 | 08:00:22.953 | 44 | 213.05 | |
| 1 | 213.05 | |||
| 7 | 213.05 | |||
| 24 | 213.05 | |||
| 3 | 213.05 | |||
| 10 | 213.05 | |||
| 1 | 213.05 | |||
| 17 | 213.05 | |||
| 25 | 213.05 | |||
| 31/10/2025 | 07:59:35.978 | 50 | 212.80 | |
| 50 | 212.80 | |||
| 47 | 212.80 | |||
| 3 | 212.80 | |||
| 31/10/2025 | 07:57:42.472 | 15 | 213.05 | |
| 15 | 213.05 | |||
| 15 | 213.05 | |||
| 31/10/2025 | 07:56:52.825 | 25 | 213.05 | |
| 25 | 213.05 | |||
| 25 | 213.05 | |||
| 31/10/2025 | 07:53:32.421 | 10 | 213.05 | |
| 10 | 213.05 | |||
| 10 | 213.05 | |||
| 31/10/2025 | 07:49:50.322 | 3 | 213.05 | |
| 3 | 213.05 | |||
| 3 | 213.05 | |||
| 31/10/2025 | 07:48:05.225 | 50 | 212.80 | |
| 3 | 212.80 | |||
| 47 | 212.80 | |||
| 50 | 212.80 | |||
| 31/10/2025 | 07:47:13.603 | 50 | 212.80 | |
| 50 | 212.80 | |||
| 50 | 212.80 | |||
| 31/10/2025 | 07:46:06.873 | 50 | 212.80 | |
| 50 | 212.80 | |||
| 50 | 212.80 | |||
| 31/10/2025 | 07:39:06.124 | 550 | 212.90 | |
| 550 | 212.90 | |||
| 550 | 212.90 | |||
| 31/10/2025 | 07:38:44.983 | 50 | 212.95 | |
| 50 | 212.95 | |||
| 50 | 212.95 | |||
| 31/10/2025 | 07:32:25.034 | 50 | 212.95 | |
| 50 | 212.95 | |||
| 50 | 212.95 | |||
| 31/10/2025 | 07:31:04.800 | 50 | 212.95 | |
| 50 | 212.95 | |||
| 50 | 212.95 | |||
| 31/10/2025 | 07:30:01.910 | 671 | 213.00 | |
| 6 | 213.00 | |||
| 23 | 213.00 | |||
| 25 | 213.00 | |||
| 15 | 213.00 | |||
| 2 | 213.00 | |||
| 2 | 213.00 | |||
| 20 | 213.00 | |||
| 2 | 213.00 | |||
| 12 | 213.00 | |||
| 1 | 213.00 | |||
| 200 | 213.00 | |||
| 1 | 213.00 | |||
| 575 | 213.00 | |||
| 18 | 213.00 | |||
| 440 | 213.00 |
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
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
-
Amazon.com Inc.
Bid: 217.15 / Ask: 217.20
Turnover: 63 985 TEUR -
Rheinmetall AG
Bid: 1 719.50
Ask: 1 720.50
Turnover: 16 364 TEUR -
Nvidia Corp.
Bid: 178.98 / Ask: 179.00
Turnover: 15 375 TEUR -
Deutsche Telekom AG
Bid: 27.01 / Ask: 27.02
Turnover: 13 916 TEUR -
Apple Inc.
Bid: 238.60 / Ask: 238.75
Turnover: 8 640 TEUR
Realtime Quotes
Last Update:
31/10/2025 @ 11:30:08
Last Update:
31/10/2025 @ 11:30:08