Airbus SE

245

196

195.82

Date Time Volume Order Volume Price
16/09/2025 09:59:42.907 10   195.82
      10 195.82
      10 195.82
16/09/2025 09:59:32.857 90   195.82
      90 195.82
      90 195.82
16/09/2025 09:59:24.359 1   195.78
      1 195.78
      1 195.78
16/09/2025 09:59:04.861 6   195.72
      6 195.72
      6 195.72
16/09/2025 09:58:54.737 1   195.70
      1 195.70
      1 195.70
16/09/2025 09:57:16.430 6   195.80
      6 195.80
      6 195.80
16/09/2025 09:56:52.529 20   195.86
      20 195.86
      20 195.86
16/09/2025 09:54:44.471 2   195.90
      2 195.90
      2 195.90
16/09/2025 09:53:46.315 1   195.66
      1 195.66
      1 195.66
16/09/2025 09:52:50.916 15   195.48
      15 195.48
      15 195.48
16/09/2025 09:52:46.380 5   195.48
      5 195.48
      5 195.48
16/09/2025 09:51:23.017 10   195.78
      10 195.78
      10 195.78
16/09/2025 09:51:19.061 37   195.78
      37 195.78
      37 195.78
16/09/2025 09:51:16.294 25   195.76
      25 195.76
      25 195.76
16/09/2025 09:50:57.241 75   195.74
      75 195.74
      75 195.74
16/09/2025 09:50:31.478 6   195.70
      6 195.70
      6 195.70
16/09/2025 09:50:19.461 10   195.66
      10 195.66
      10 195.66
16/09/2025 09:50:11.852 4   195.50
      4 195.50
      4 195.50
16/09/2025 09:49:50.939 6   195.50
      6 195.50
      6 195.50
16/09/2025 09:49:12.170 25   195.54
      25 195.54
      25 195.54
16/09/2025 09:48:54.814 30   195.50
      30 195.50
      30 195.50
16/09/2025 09:48:52.986 25   195.50
      25 195.50
      25 195.50
16/09/2025 09:48:51.868 30   195.52
      30 195.52
      30 195.52
16/09/2025 09:48:47.144 3   195.60
      3 195.60
      3 195.60
16/09/2025 09:48:31.645 1   195.70
      1 195.70
      1 195.70
16/09/2025 09:48:09.705 20   195.74
      20 195.74
      20 195.74
16/09/2025 09:47:39.127 1   196.04
      1 196.04
      1 196.04
16/09/2025 09:46:16.731 20   196.00
      5 196.00
      20 196.00
      15 196.00
16/09/2025 09:45:57.203 35   196.10
      35 196.10
      35 196.10
16/09/2025 09:45:56.512 105   196.10
      105 196.10
      105 196.10
16/09/2025 09:45:42.943 55   196.10
      55 196.10
      55 196.10
16/09/2025 09:45:26.459 55   196.10
      55 196.10
      55 196.10
16/09/2025 09:43:52.587 1   196.22
      1 196.22
      1 196.22
16/09/2025 09:43:01.889 5   196.22
      5 196.22
      5 196.22
16/09/2025 09:41:52.133 55   196.28
      55 196.28
      55 196.28
16/09/2025 09:40:42.938 1   196.30
      1 196.30
      1 196.30
16/09/2025 09:40:29.050 30   196.32
      30 196.32
      30 196.32
16/09/2025 09:40:09.450 1   196.34
      1 196.34
      1 196.34
16/09/2025 09:38:11.249 3   196.52
      3 196.52
      3 196.52
16/09/2025 09:38:03.301 1   196.56
      1 196.56
      1 196.56
16/09/2025 09:37:24.829 7   196.54
      7 196.54
      7 196.54
16/09/2025 09:37:10.428 6   196.48
      6 196.48
      6 196.48
16/09/2025 09:36:08.546 20   196.50
      20 196.50
      20 196.50
16/09/2025 09:33:53.467 10   196.36
      10 196.36
      10 196.36
16/09/2025 09:33:46.065 105   196.36
      105 196.36
      105 196.36
16/09/2025 09:33:09.125 1   196.32
      1 196.32
      1 196.32
16/09/2025 09:32:02.719 1   196.26
      1 196.26
      1 196.26
16/09/2025 09:32:00.609 1   196.24
      1 196.24
      1 196.24
16/09/2025 09:31:49.011 55   196.22
      55 196.22
      55 196.22
16/09/2025 09:30:13.833 2   196.08
      2 196.08
      2 196.08
16/09/2025 09:30:08.960 3   196.12
      3 196.12
      3 196.12
16/09/2025 09:30:00.911 1   196.10
      1 196.10
      1 196.10
16/09/2025 09:29:38.534 15   195.98
      15 195.98
      15 195.98
16/09/2025 09:29:30.831 2   196.08
      2 196.08
      2 196.08
16/09/2025 09:29:02.723 20   196.10
      20 196.10
      20 196.10
16/09/2025 09:29:00.260 55   196.10
      55 196.10
      55 196.10
16/09/2025 09:28:57.406 55   196.10
      55 196.10
      55 196.10
16/09/2025 09:27:15.819 55   196.00
      55 196.00
      55 196.00
16/09/2025 09:27:09.481 1   196.04
      1 196.04
      1 196.04
16/09/2025 09:26:59.942 13   196.14
      13 196.14
      13 196.14
16/09/2025 09:24:55.875 1   196.00
      1 196.00
      1 196.00
16/09/2025 09:24:30.599 20   196.08
      20 196.08
      20 196.08
16/09/2025 09:24:04.872 1   196.20
      1 196.20
      1 196.20
16/09/2025 09:23:34.693 1   196.30
      1 196.30
      1 196.30
16/09/2025 09:22:28.604 2   196.32
      2 196.32
      2 196.32
16/09/2025 09:21:20.309 3   196.20
      3 196.20
      3 196.20
16/09/2025 09:20:48.526 1   196.22
      1 196.22
      1 196.22
16/09/2025 09:20:38.466 1   196.22
      1 196.22
      1 196.22
16/09/2025 09:20:37.561 1   196.22
      1 196.22
      1 196.22
16/09/2025 09:20:19.815 1   196.12
      1 196.12
      1 196.12
16/09/2025 09:20:08.891 1   196.18
      1 196.18
      1 196.18
16/09/2025 09:19:35.077 1   196.18
      1 196.18
      1 196.18
16/09/2025 09:19:23.206 3   196.14
      3 196.14
      3 196.14
16/09/2025 09:19:10.416 1   196.24
      1 196.24
      1 196.24
16/09/2025 09:17:06.269 7   195.98
      7 195.98
      7 195.98
16/09/2025 09:15:31.172 60   196.06
      60 196.06
      60 196.06
16/09/2025 09:15:11.377 1   196.12
      1 196.12
      1 196.12
16/09/2025 09:14:59.897 1   196.18
      1 196.18
      1 196.18
16/09/2025 09:14:32.535 1   196.06
      1 196.06
      1 196.06
16/09/2025 09:14:30.566 3   196.04
      3 196.04
      3 196.04
16/09/2025 09:14:07.984 7   196.08
      7 196.08
      7 196.08
16/09/2025 09:13:56.614 3   196.06
      3 196.06
      3 196.06
16/09/2025 09:13:42.540 20   196.10
      20 196.10
      20 196.10
16/09/2025 09:13:41.014 3   196.10
      3 196.10
      3 196.10
16/09/2025 09:11:28.860 4   196.10
      4 196.10
      4 196.10
16/09/2025 09:10:26.145 1   196.12
      1 196.12
      1 196.12
16/09/2025 09:10:14.545 4   196.10
      4 196.10
      4 196.10
16/09/2025 09:10:08.545 1   196.08
      1 196.08
      1 196.08
16/09/2025 09:09:11.459 3   195.92
      3 195.92
      3 195.92
16/09/2025 09:08:47.987 50   196.10
      50 196.10
      50 196.10
16/09/2025 09:08:19.955 1   196.10
      1 196.10
      1 196.10
16/09/2025 09:06:14.374 1   196.16
      1 196.16
      1 196.16
16/09/2025 09:05:11.690 55   195.94
      55 195.94
      55 195.94
16/09/2025 09:05:05.782 2   196.02
      2 196.02
      2 196.02
16/09/2025 09:05:05.054 27   196.04
      27 196.04
      27 196.04
16/09/2025 09:04:42.806 1   196.16
      1 196.16
      1 196.16
16/09/2025 09:03:53.762 39   196.00
      39 196.00
      39 196.00
16/09/2025 09:03:50.307 55   196.00
      2 196.00
      55 196.00
      53 196.00
16/09/2025 09:03:44.966 55   196.00
      30 196.00
      25 196.00
      55 196.00
16/09/2025 09:02:46.436 17   196.28
      17 196.28
      17 196.28
16/09/2025 09:02:10.203 3   196.40
      3 196.40
      3 196.40
16/09/2025 09:02:09.807 35   196.40
      35 196.40
      35 196.40
16/09/2025 09:01:57.538 2   196.84
      2 196.84
      2 196.84
16/09/2025 09:01:31.799 55   196.40
      55 196.40
      55 196.40
16/09/2025 09:01:28.066 136   196.40
      20 196.40
      5 196.40
      10 196.40
      16 196.40
      100 196.40
      1 196.40
      120 196.40
16/09/2025 09:01:18.853 55   196.32
      4 196.32
      10 196.32
      55 196.32
      40 196.32
      1 196.32
16/09/2025 08:54:28.352 45   197.40
      45 197.40
      45 197.40
16/09/2025 08:54:27.961 75   197.40
      25 197.40
      25 197.40
      75 197.40
      25 197.40
16/09/2025 08:53:14.759 70   197.00
      70 197.00
      70 197.00
16/09/2025 08:53:10.111 7   197.58
      7 197.58
      7 197.58
16/09/2025 08:53:01.310 10   197.68
      10 197.68
      10 197.68
16/09/2025 08:52:47.754 25   197.30
      25 197.30
      25 197.30
16/09/2025 08:51:32.293 2   197.58
      2 197.58
      2 197.58
16/09/2025 08:50:48.850 1   197.68
      1 197.68
      1 197.68
16/09/2025 08:50:33.874 181   197.52
      25 197.52
      56 197.52
      50 197.52
      50 197.52
      1 197.52
      180 197.52
16/09/2025 08:50:30.535 185   197.48
      185 197.48
      50 197.48
      50 197.48
      60 197.48
      25 197.48
16/09/2025 08:49:58.778 135   197.28
      60 197.28
      25 197.28
      135 197.28
      50 197.28
16/09/2025 08:49:31.442 4   197.28
      4 197.28
      4 197.28
16/09/2025 08:48:26.999 4   197.28
      4 197.28
      4 197.28
16/09/2025 08:47:31.517 69   197.04
      69 197.04
      69 197.04
16/09/2025 08:46:14.895 1   197.04
      1 197.04
      1 197.04
16/09/2025 08:46:10.365 3   197.04
      3 197.04
      3 197.04
16/09/2025 08:45:40.468 1   197.28
      1 197.28
      1 197.28
16/09/2025 08:44:55.475 20   197.28
      20 197.28
      20 197.28
16/09/2025 08:44:29.731 12   197.28
      12 197.28
      12 197.28
16/09/2025 08:44:09.973 2   197.28
      2 197.28
      2 197.28
16/09/2025 08:38:26.473 26   197.28
      25 197.28
      1 197.28
      26 197.28
16/09/2025 08:37:16.937 1   197.28
      1 197.28
      1 197.28
16/09/2025 08:36:44.320 4   197.38
      4 197.38
      4 197.38
16/09/2025 08:36:41.653 50   197.26
      25 197.26
      25 197.26
      50 197.26
16/09/2025 08:36:18.998 10   197.28
      10 197.28
      10 197.28
16/09/2025 08:35:20.485 2   197.28
      2 197.28
      2 197.28
16/09/2025 08:34:57.485 60   197.14
      60 197.14
      60 197.14
16/09/2025 08:34:54.969 60   197.16
      60 197.16
      60 197.16
16/09/2025 08:34:54.573 25   197.16
      25 197.16
      25 197.16
16/09/2025 08:34:54.454 25   197.10
      25 197.10
      25 197.10
16/09/2025 08:34:19.351 346   197.00
      346 197.00
      346 197.00
16/09/2025 08:34:15.696 60   197.02
      60 197.02
      60 197.02
16/09/2025 08:34:06.963 60   197.02
      60 197.02
      60 197.02
16/09/2025 08:33:59.129 60   197.02
      60 197.02
      60 197.02
16/09/2025 08:33:17.217 10   197.24
      10 197.24
      10 197.24
16/09/2025 08:33:09.621 60   197.02
      60 197.02
      60 197.02
16/09/2025 08:32:38.945 40   197.02
      40 197.02
      40 197.02
16/09/2025 08:32:22.516 40   197.02
      40 197.02
      40 197.02
16/09/2025 08:31:52.040 60   197.02
      60 197.02
      60 197.02
16/09/2025 08:30:24.992 3   197.02
      3 197.02
      3 197.02
16/09/2025 08:30:18.752 3   197.24
      3 197.24
      3 197.24
16/09/2025 08:27:48.480 60   197.02
      60 197.02
      60 197.02
16/09/2025 08:27:36.741 1   197.28
      1 197.28
      1 197.28
16/09/2025 08:25:16.742 2   197.28
      2 197.28
      2 197.28
16/09/2025 08:24:15.827 2   197.28
      2 197.28
      2 197.28
16/09/2025 08:23:52.070 3   197.02
      3 197.02
      3 197.02
16/09/2025 08:23:18.953 1   197.28
      1 197.28
      1 197.28
16/09/2025 08:23:07.669 5   197.28
      5 197.28
      5 197.28
16/09/2025 08:22:08.520 10   197.28
      10 197.28
      10 197.28
16/09/2025 08:21:12.159 10   197.02
      10 197.02
      10 197.02
16/09/2025 08:21:02.253 2   197.28
      2 197.28
      2 197.28
16/09/2025 08:20:13.634 1   197.28
      1 197.28
      1 197.28
16/09/2025 08:20:09.708 1   197.02
      1 197.02
      1 197.02
16/09/2025 08:19:08.289 1   197.12
      1 197.12
      1 197.12
16/09/2025 08:18:53.921 60   197.02
      60 197.02
      60 197.02
16/09/2025 08:18:53.648 15   197.28
      15 197.28
      15 197.28
16/09/2025 08:18:53.502 106   197.28
      20 197.28
      25 197.28
      6 197.28
      30 197.28
      100 197.28
      25 197.28
      6 197.28
16/09/2025 08:18:42.488 60   196.98
      60 196.98
      60 196.98
16/09/2025 08:18:26.252 4   196.42
      4 196.42
      4 196.42
16/09/2025 08:18:20.421 1   196.98
      1 196.98
      1 196.98
16/09/2025 08:18:08.838 1   196.98
      1 196.98
      1 196.98
16/09/2025 08:17:19.342 10   196.98
      10 196.98
      10 196.98
16/09/2025 08:14:26.606 50   196.98
      50 196.98
      50 196.98
16/09/2025 08:14:00.365 10   196.98
      10 196.98
      10 196.98
16/09/2025 08:06:52.767 1   196.98
      1 196.98
      1 196.98
16/09/2025 08:06:50.650 1   196.98
      1 196.98
      1 196.98
16/09/2025 08:05:51.298 1   196.98
      1 196.98
      1 196.98
16/09/2025 08:05:40.339 1   196.98
      1 196.98
      1 196.98
16/09/2025 08:04:55.774 3   196.42
      3 196.42
      3 196.42
16/09/2025 08:04:31.628 1   196.98
      1 196.98
      1 196.98
16/09/2025 08:02:18.607 2   196.98
      2 196.98
      2 196.98
16/09/2025 08:02:10.559 1   196.98
      1 196.98
      1 196.98
16/09/2025 08:01:18.021 1   196.98
      1 196.98
      1 196.98
16/09/2025 08:00:44.230 50   196.98
      50 196.98
      37 196.98
      13 196.98
16/09/2025 08:00:37.763 1   196.38
      1 196.38
      1 196.38
16/09/2025 08:00:24.791 1   196.38
      1 196.38
      1 196.38
16/09/2025 08:00:24.585 1   196.38
      1 196.38
      1 196.38
16/09/2025 08:00:08.595 1   196.38
      1 196.38
      1 196.38
16/09/2025 08:00:06.861 11   196.98
      11 196.98
      11 196.98
16/09/2025 08:00:05.860 3   196.98
      3 196.98
      3 196.98
16/09/2025 08:00:03.440 39   196.44
      10 196.44
      13 196.44
      39 196.44
      16 196.44
16/09/2025 08:00:01.831 18   196.98
      18 196.98
      18 196.98
16/09/2025 07:59:56.835 4   196.98
      4 196.98
      4 196.98
16/09/2025 07:56:19.470 1   196.98
      1 196.98
      1 196.98
16/09/2025 07:55:20.439 2   196.44
      2 196.44
      2 196.44
16/09/2025 07:44:33.664 3   196.98
      3 196.98
      3 196.98
16/09/2025 07:38:05.756 8   196.36
      8 196.36
      8 196.36
16/09/2025 07:37:47.500 3   196.98
      3 196.98
      3 196.98
16/09/2025 07:31:09.258 1   196.30
      1 196.30
      1 196.30
16/09/2025 07:30:06.471 82   196.98
      1 196.98
      10 196.98
      6 196.98
      6 196.98
      20 196.98
      25 196.98
      10 196.98
      10 196.98
      1 196.98
      45 196.98
      30 196.98
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)