Airbus SE
- Information
- Last
- Buy
- Sell
980
849
207.45
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 21/10/2025 | 21:53:59.103 | 20 | 207.45 | |
| 20 | 207.45 | |||
| 20 | 207.45 | |||
| 21/10/2025 | 21:53:36.394 | 5 | 208.40 | |
| 5 | 208.40 | |||
| 5 | 208.40 | |||
| 21/10/2025 | 21:52:26.288 | 4 | 208.40 | |
| 3 | 208.40 | |||
| 1 | 208.40 | |||
| 4 | 208.40 | |||
| 21/10/2025 | 21:50:58.274 | 10 | 207.45 | |
| 10 | 207.45 | |||
| 10 | 207.45 | |||
| 21/10/2025 | 21:50:19.170 | 11 | 207.40 | |
| 11 | 207.40 | |||
| 11 | 207.40 | |||
| 21/10/2025 | 21:44:00.823 | 1 | 208.05 | |
| 1 | 208.05 | |||
| 1 | 208.05 | |||
| 21/10/2025 | 21:36:35.889 | 24 | 208.15 | |
| 24 | 208.15 | |||
| 24 | 208.15 | |||
| 21/10/2025 | 21:34:23.090 | 68 | 208.00 | |
| 68 | 208.00 | |||
| 67 | 208.00 | |||
| 1 | 208.00 | |||
| 21/10/2025 | 21:34:18.727 | 68 | 208.00 | |
| 7 | 208.00 | |||
| 50 | 208.00 | |||
| 68 | 208.00 | |||
| 8 | 208.00 | |||
| 3 | 208.00 | |||
| 21/10/2025 | 21:28:32.198 | 1 | 206.85 | |
| 1 | 206.85 | |||
| 1 | 206.85 | |||
| 21/10/2025 | 21:26:30.058 | 15 | 206.90 | |
| 3 | 206.90 | |||
| 15 | 206.90 | |||
| 1 | 206.90 | |||
| 11 | 206.90 | |||
| 21/10/2025 | 21:22:12.656 | 15 | 207.60 | |
| 15 | 207.60 | |||
| 15 | 207.60 | |||
| 21/10/2025 | 21:21:52.494 | 12 | 207.60 | |
| 12 | 207.60 | |||
| 12 | 207.60 | |||
| 21/10/2025 | 21:12:59.593 | 7 | 207.55 | |
| 7 | 207.55 | |||
| 7 | 207.55 | |||
| 21/10/2025 | 21:09:09.311 | 30 | 207.55 | |
| 30 | 207.55 | |||
| 30 | 207.55 | |||
| 21/10/2025 | 21:08:32.301 | 20 | 207.60 | |
| 20 | 207.60 | |||
| 20 | 207.60 | |||
| 21/10/2025 | 20:58:26.886 | 1 | 207.60 | |
| 1 | 207.60 | |||
| 1 | 207.60 | |||
| 21/10/2025 | 20:56:21.773 | 3 | 207.40 | |
| 3 | 207.40 | |||
| 3 | 207.40 | |||
| 21/10/2025 | 20:53:50.354 | 1 | 207.50 | |
| 1 | 207.50 | |||
| 1 | 207.50 | |||
| 21/10/2025 | 20:52:51.389 | 1 | 207.50 | |
| 1 | 207.50 | |||
| 1 | 207.50 | |||
| 21/10/2025 | 20:52:21.793 | 1 | 207.50 | |
| 1 | 207.50 | |||
| 1 | 207.50 | |||
| 21/10/2025 | 20:51:59.459 | 1 | 206.95 | |
| 1 | 206.95 | |||
| 1 | 206.95 | |||
| 21/10/2025 | 20:51:24.447 | 15 | 206.95 | |
| 3 | 206.95 | |||
| 12 | 206.95 | |||
| 15 | 206.95 | |||
| 21/10/2025 | 20:49:16.562 | 2 | 206.95 | |
| 2 | 206.95 | |||
| 2 | 206.95 | |||
| 21/10/2025 | 20:45:15.028 | 1 | 206.95 | |
| 1 | 206.95 | |||
| 1 | 206.95 | |||
| 21/10/2025 | 20:43:19.428 | 1 | 207.50 | |
| 1 | 207.50 | |||
| 1 | 207.50 | |||
| 21/10/2025 | 20:41:51.694 | 1 | 207.50 | |
| 1 | 207.50 | |||
| 1 | 207.50 | |||
| 21/10/2025 | 20:40:15.867 | 6 | 206.95 | |
| 6 | 206.95 | |||
| 6 | 206.95 | |||
| 21/10/2025 | 20:37:31.619 | 1 | 206.80 | |
| 1 | 206.80 | |||
| 1 | 206.80 | |||
| 21/10/2025 | 20:36:04.879 | 25 | 207.50 | |
| 25 | 207.50 | |||
| 25 | 207.50 | |||
| 21/10/2025 | 20:35:34.545 | 6 | 207.65 | |
| 6 | 207.65 | |||
| 3 | 207.65 | |||
| 3 | 207.65 | |||
| 21/10/2025 | 20:33:36.295 | 1 | 207.65 | |
| 1 | 207.65 | |||
| 1 | 207.65 | |||
| 21/10/2025 | 20:33:25.212 | 1 | 207.65 | |
| 1 | 207.65 | |||
| 1 | 207.65 | |||
| 21/10/2025 | 20:31:40.860 | 1 | 207.65 | |
| 1 | 207.65 | |||
| 1 | 207.65 | |||
| 21/10/2025 | 20:31:35.930 | 3 | 206.85 | |
| 3 | 206.85 | |||
| 3 | 206.85 | |||
| 21/10/2025 | 20:31:29.187 | 1 | 207.65 | |
| 1 | 207.65 | |||
| 1 | 207.65 | |||
| 21/10/2025 | 20:30:51.812 | 24 | 207.65 | |
| 24 | 207.65 | |||
| 24 | 207.65 | |||
| 21/10/2025 | 20:30:44.417 | 1 | 207.65 | |
| 1 | 207.65 | |||
| 1 | 207.65 | |||
| 21/10/2025 | 20:29:46.155 | 1 | 207.65 | |
| 1 | 207.65 | |||
| 1 | 207.65 | |||
| 21/10/2025 | 20:29:21.226 | 15 | 207.65 | |
| 15 | 207.65 | |||
| 15 | 207.65 | |||
| 21/10/2025 | 20:27:48.502 | 1 | 207.70 | |
| 1 | 207.70 | |||
| 1 | 207.70 | |||
| 21/10/2025 | 20:27:39.445 | 1 | 206.80 | |
| 1 | 206.80 | |||
| 1 | 206.80 | |||
| 21/10/2025 | 20:23:05.553 | 50 | 207.65 | |
| 20 | 207.65 | |||
| 50 | 207.65 | |||
| 15 | 207.65 | |||
| 15 | 207.65 | |||
| 21/10/2025 | 20:22:38.982 | 10 | 207.60 | |
| 10 | 207.60 | |||
| 10 | 207.60 | |||
| 21/10/2025 | 20:21:52.457 | 21 | 207.60 | |
| 21 | 207.60 | |||
| 13 | 207.60 | |||
| 3 | 207.60 | |||
| 5 | 207.60 | |||
| 21/10/2025 | 20:20:37.139 | 3 | 206.85 | |
| 3 | 206.85 | |||
| 3 | 206.85 | |||
| 21/10/2025 | 20:20:29.836 | 1 | 207.60 | |
| 1 | 207.60 | |||
| 1 | 207.60 | |||
| 21/10/2025 | 20:20:21.934 | 20 | 206.85 | |
| 20 | 206.85 | |||
| 20 | 206.85 | |||
| 21/10/2025 | 20:20:17.842 | 80 | 206.90 | |
| 25 | 206.90 | |||
| 5 | 206.90 | |||
| 50 | 206.90 | |||
| 80 | 206.90 | |||
| 21/10/2025 | 20:20:08.673 | 1 | 207.60 | |
| 1 | 207.60 | |||
| 1 | 207.60 | |||
| 21/10/2025 | 20:18:38.218 | 1 | 206.90 | |
| 1 | 206.90 | |||
| 1 | 206.90 | |||
| 21/10/2025 | 20:18:21.717 | 24 | 207.60 | |
| 20 | 207.60 | |||
| 4 | 207.60 | |||
| 24 | 207.60 | |||
| 21/10/2025 | 20:13:46.158 | 10 | 207.70 | |
| 10 | 207.70 | |||
| 10 | 207.70 | |||
| 21/10/2025 | 20:13:06.890 | 2 | 207.65 | |
| 2 | 207.65 | |||
| 2 | 207.65 | |||
| 21/10/2025 | 20:12:46.350 | 1 | 207.65 | |
| 1 | 207.65 | |||
| 1 | 207.65 | |||
| 21/10/2025 | 20:12:43.187 | 5 | 207.65 | |
| 5 | 207.65 | |||
| 2 | 207.65 | |||
| 3 | 207.65 | |||
| 21/10/2025 | 20:12:10.212 | 1 | 207.65 | |
| 1 | 207.65 | |||
| 1 | 207.65 | |||
| 21/10/2025 | 20:10:14.593 | 1 | 207.65 | |
| 1 | 207.65 | |||
| 1 | 207.65 | |||
| 21/10/2025 | 20:07:06.985 | 3 | 206.80 | |
| 3 | 206.80 | |||
| 3 | 206.80 | |||
| 21/10/2025 | 20:06:36.985 | 1 | 207.65 | |
| 1 | 207.65 | |||
| 1 | 207.65 | |||
| 21/10/2025 | 20:04:12.011 | 25 | 207.45 | |
| 25 | 207.45 | |||
| 25 | 207.45 | |||
| 21/10/2025 | 20:03:46.597 | 1 | 207.55 | |
| 1 | 207.55 | |||
| 1 | 207.55 | |||
| 21/10/2025 | 20:00:54.423 | 50 | 206.80 | |
| 20 | 206.80 | |||
| 3 | 206.80 | |||
| 27 | 206.80 | |||
| 50 | 206.80 | |||
| 21/10/2025 | 19:57:33.859 | 10 | 207.55 | |
| 10 | 207.55 | |||
| 10 | 207.55 | |||
| 21/10/2025 | 19:56:23.866 | 2 | 207.55 | |
| 2 | 207.55 | |||
| 2 | 207.55 | |||
| 21/10/2025 | 19:56:23.259 | 1 | 207.55 | |
| 1 | 207.55 | |||
| 1 | 207.55 | |||
| 21/10/2025 | 19:56:11.080 | 1 | 207.55 | |
| 1 | 207.55 | |||
| 1 | 207.55 | |||
| 21/10/2025 | 19:56:05.548 | 1 | 207.55 | |
| 1 | 207.55 | |||
| 1 | 207.55 | |||
| 21/10/2025 | 19:55:43.003 | 1 | 206.80 | |
| 1 | 206.80 | |||
| 1 | 206.80 | |||
| 21/10/2025 | 19:55:20.532 | 10 | 207.55 | |
| 7 | 207.55 | |||
| 10 | 207.55 | |||
| 3 | 207.55 | |||
| 21/10/2025 | 19:54:14.183 | 1 | 207.55 | |
| 1 | 207.55 | |||
| 1 | 207.55 | |||
| 21/10/2025 | 19:54:07.882 | 3 | 206.85 | |
| 3 | 206.85 | |||
| 3 | 206.85 | |||
| 21/10/2025 | 19:53:40.611 | 1 | 207.55 | |
| 1 | 207.55 | |||
| 1 | 207.55 | |||
| 21/10/2025 | 19:52:28.272 | 10 | 207.55 | |
| 10 | 207.55 | |||
| 10 | 207.55 | |||
| 21/10/2025 | 19:51:15.788 | 1 | 207.55 | |
| 1 | 207.55 | |||
| 1 | 207.55 | |||
| 21/10/2025 | 19:50:50.793 | 10 | 207.55 | |
| 10 | 207.55 | |||
| 10 | 207.55 | |||
| 21/10/2025 | 19:47:59.851 | 1 | 207.55 | |
| 1 | 207.55 | |||
| 1 | 207.55 | |||
| 21/10/2025 | 19:47:17.290 | 8 | 206.80 | |
| 8 | 206.80 | |||
| 8 | 206.80 | |||
| 21/10/2025 | 19:47:10.964 | 1 | 206.80 | |
| 1 | 206.80 | |||
| 1 | 206.80 | |||
| 21/10/2025 | 19:43:46.411 | 1 | 207.40 | |
| 1 | 207.40 | |||
| 1 | 207.40 | |||
| 21/10/2025 | 19:43:45.309 | 2 | 206.80 | |
| 2 | 206.80 | |||
| 2 | 206.80 | |||
| 21/10/2025 | 19:40:20.477 | 10 | 207.40 | |
| 10 | 207.40 | |||
| 10 | 207.40 | |||
| 21/10/2025 | 19:36:50.572 | 10 | 206.80 | |
| 10 | 206.80 | |||
| 10 | 206.80 | |||
| 21/10/2025 | 19:35:13.067 | 30 | 207.40 | |
| 5 | 207.40 | |||
| 25 | 207.40 | |||
| 30 | 207.40 | |||
| 21/10/2025 | 19:33:38.477 | 1 | 207.40 | |
| 1 | 207.40 | |||
| 1 | 207.40 | |||
| 21/10/2025 | 19:33:35.662 | 3 | 206.80 | |
| 3 | 206.80 | |||
| 3 | 206.80 | |||
| 21/10/2025 | 19:33:16.543 | 1 | 207.40 | |
| 1 | 207.40 | |||
| 1 | 207.40 | |||
| 21/10/2025 | 19:31:59.262 | 1 | 207.40 | |
| 1 | 207.40 | |||
| 1 | 207.40 | |||
| 21/10/2025 | 19:30:05.862 | 1 | 207.40 | |
| 1 | 207.40 | |||
| 1 | 207.40 | |||
| 21/10/2025 | 19:29:00.764 | 1 | 207.40 | |
| 1 | 207.40 | |||
| 1 | 207.40 | |||
| 21/10/2025 | 19:21:57.120 | 10 | 206.55 | |
| 10 | 206.55 | |||
| 10 | 206.55 | |||
| 21/10/2025 | 19:21:50.708 | 400 | 207.20 | |
| 205 | 207.20 | |||
| 400 | 207.20 | |||
| 195 | 207.20 | |||
| 21/10/2025 | 19:21:38.764 | 55 | 207.25 | |
| 5 | 207.25 | |||
| 50 | 207.25 | |||
| 55 | 207.25 | |||
| 21/10/2025 | 19:04:39.580 | 10 | 207.25 | |
| 10 | 207.25 | |||
| 10 | 207.25 | |||
| 21/10/2025 | 19:02:39.087 | 20 | 207.35 | |
| 20 | 207.35 | |||
| 20 | 207.35 | |||
| 21/10/2025 | 19:01:27.781 | 10 | 207.25 | |
| 10 | 207.25 | |||
| 10 | 207.25 | |||
| 21/10/2025 | 19:01:07.599 | 5 | 207.50 | |
| 5 | 207.50 | |||
| 5 | 207.50 | |||
| 21/10/2025 | 19:00:40.584 | 30 | 207.25 | |
| 25 | 207.25 | |||
| 5 | 207.25 | |||
| 30 | 207.25 | |||
| 21/10/2025 | 18:59:42.242 | 1 | 207.25 | |
| 1 | 207.25 | |||
| 1 | 207.25 | |||
| 21/10/2025 | 18:59:22.916 | 1 | 207.25 | |
| 1 | 207.25 | |||
| 1 | 207.25 | |||
| 21/10/2025 | 18:59:17.246 | 7 | 207.40 | |
| 5 | 207.40 | |||
| 7 | 207.40 | |||
| 2 | 207.40 | |||
| 21/10/2025 | 18:59:04.604 | 1 | 207.65 | |
| 1 | 207.65 | |||
| 1 | 207.65 | |||
| 21/10/2025 | 18:58:09.314 | 50 | 207.45 | |
| 25 | 207.45 | |||
| 10 | 207.45 | |||
| 15 | 207.45 | |||
| 50 | 207.45 | |||
| 21/10/2025 | 18:58:05.647 | 1 | 207.65 | |
| 1 | 207.65 | |||
| 1 | 207.65 | |||
| 21/10/2025 | 18:58:04.437 | 5 | 207.65 | |
| 2 | 207.65 | |||
| 5 | 207.65 | |||
| 3 | 207.65 | |||
| 21/10/2025 | 18:57:19.135 | 3 | 207.70 | |
| 3 | 207.70 | |||
| 3 | 207.70 | |||
| 21/10/2025 | 18:57:06.080 | 3 | 207.50 | |
| 3 | 207.50 | |||
| 3 | 207.50 | |||
| 21/10/2025 | 18:56:41.920 | 1 | 207.75 | |
| 1 | 207.75 | |||
| 1 | 207.75 | |||
| 21/10/2025 | 18:56:08.833 | 10 | 207.45 | |
| 10 | 207.45 | |||
| 10 | 207.45 | |||
| 21/10/2025 | 18:55:32.024 | 15 | 207.70 | |
| 15 | 207.70 | |||
| 15 | 207.70 | |||
| 21/10/2025 | 18:52:31.186 | 1 | 207.85 | |
| 1 | 207.85 | |||
| 1 | 207.85 | |||
| 21/10/2025 | 18:50:56.584 | 121 | 207.95 | |
| 121 | 207.95 | |||
| 121 | 207.95 | |||
| 21/10/2025 | 18:50:56.206 | 5 | 207.95 | |
| 5 | 207.95 | |||
| 1 | 207.95 | |||
| 4 | 207.95 | |||
| 21/10/2025 | 18:50:30.499 | 75 | 207.95 | |
| 25 | 207.95 | |||
| 50 | 207.95 | |||
| 75 | 207.95 | |||
| 21/10/2025 | 18:48:38.287 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 21/10/2025 | 18:48:36.569 | 2 | 207.65 | |
| 2 | 207.65 | |||
| 2 | 207.65 | |||
| 21/10/2025 | 18:48:01.596 | 4 | 207.65 | |
| 4 | 207.65 | |||
| 4 | 207.65 | |||
| 21/10/2025 | 18:46:07.559 | 3 | 207.65 | |
| 3 | 207.65 | |||
| 3 | 207.65 | |||
| 21/10/2025 | 18:45:41.800 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 21/10/2025 | 18:44:46.355 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 21/10/2025 | 18:43:57.307 | 10 | 207.95 | |
| 10 | 207.95 | |||
| 10 | 207.95 | |||
| 21/10/2025 | 18:41:40.881 | 50 | 207.80 | |
| 50 | 207.80 | |||
| 50 | 207.80 | |||
| 21/10/2025 | 18:41:24.732 | 50 | 207.85 | |
| 50 | 207.85 | |||
| 50 | 207.85 | |||
| 21/10/2025 | 18:41:13.225 | 50 | 207.85 | |
| 50 | 207.85 | |||
| 50 | 207.85 | |||
| 21/10/2025 | 18:39:00.428 | 3 | 207.25 | |
| 3 | 207.25 | |||
| 3 | 207.25 | |||
| 21/10/2025 | 18:38:46.718 | 50 | 207.85 | |
| 50 | 207.85 | |||
| 50 | 207.85 | |||
| 21/10/2025 | 18:38:25.536 | 5 | 207.95 | |
| 5 | 207.95 | |||
| 5 | 207.95 | |||
| 21/10/2025 | 18:37:43.673 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 21/10/2025 | 18:32:54.562 | 50 | 207.85 | |
| 50 | 207.85 | |||
| 50 | 207.85 | |||
| 21/10/2025 | 18:30:47.698 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 21/10/2025 | 18:27:06.789 | 7 | 207.85 | |
| 7 | 207.85 | |||
| 7 | 207.85 | |||
| 21/10/2025 | 18:26:28.362 | 50 | 207.85 | |
| 50 | 207.85 | |||
| 50 | 207.85 | |||
| 21/10/2025 | 18:23:04.491 | 1 | 207.75 | |
| 1 | 207.75 | |||
| 1 | 207.75 | |||
| 21/10/2025 | 18:22:16.964 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 21/10/2025 | 18:22:02.816 | 10 | 207.95 | |
| 7 | 207.95 | |||
| 10 | 207.95 | |||
| 3 | 207.95 | |||
| 21/10/2025 | 18:19:59.331 | 50 | 207.75 | |
| 50 | 207.75 | |||
| 47 | 207.75 | |||
| 3 | 207.75 | |||
| 21/10/2025 | 18:19:52.663 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 21/10/2025 | 18:19:27.313 | 2 | 207.75 | |
| 2 | 207.75 | |||
| 2 | 207.75 | |||
| 21/10/2025 | 18:18:58.543 | 25 | 207.80 | |
| 25 | 207.80 | |||
| 25 | 207.80 | |||
| 21/10/2025 | 18:18:45.815 | 1 | 207.75 | |
| 1 | 207.75 | |||
| 1 | 207.75 | |||
| 21/10/2025 | 18:17:56.381 | 30 | 207.95 | |
| 30 | 207.95 | |||
| 15 | 207.95 | |||
| 15 | 207.95 | |||
| 21/10/2025 | 18:17:25.214 | 10 | 207.95 | |
| 10 | 207.95 | |||
| 10 | 207.95 | |||
| 21/10/2025 | 18:16:19.557 | 7 | 207.95 | |
| 4 | 207.95 | |||
| 3 | 207.95 | |||
| 7 | 207.95 | |||
| 21/10/2025 | 18:16:05.528 | 3 | 207.75 | |
| 3 | 207.75 | |||
| 3 | 207.75 | |||
| 21/10/2025 | 18:15:36.647 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 21/10/2025 | 18:10:41.592 | 25 | 207.95 | |
| 25 | 207.95 | |||
| 25 | 207.95 | |||
| 21/10/2025 | 18:09:13.511 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 21/10/2025 | 18:08:31.857 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 21/10/2025 | 18:08:20.325 | 5 | 207.65 | |
| 5 | 207.65 | |||
| 2 | 207.65 | |||
| 3 | 207.65 | |||
| 21/10/2025 | 18:06:47.088 | 10 | 207.95 | |
| 10 | 207.95 | |||
| 10 | 207.95 | |||
| 21/10/2025 | 18:05:26.082 | 17 | 207.95 | |
| 17 | 207.95 | |||
| 17 | 207.95 | |||
| 21/10/2025 | 18:03:34.655 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 21/10/2025 | 17:57:32.010 | 34 | 207.95 | |
| 34 | 207.95 | |||
| 34 | 207.95 | |||
| 21/10/2025 | 17:56:59.157 | 5 | 207.55 | |
| 5 | 207.55 | |||
| 5 | 207.55 | |||
| 21/10/2025 | 17:56:44.432 | 5 | 207.95 | |
| 3 | 207.95 | |||
| 2 | 207.95 | |||
| 5 | 207.95 | |||
| 21/10/2025 | 17:55:59.321 | 18 | 207.55 | |
| 18 | 207.55 | |||
| 18 | 207.55 | |||
| 21/10/2025 | 17:55:39.718 | 1 | 207.35 | |
| 1 | 207.35 | |||
| 1 | 207.35 | |||
| 21/10/2025 | 17:54:53.135 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 21/10/2025 | 17:51:53.041 | 1 | 207.30 | |
| 1 | 207.30 | |||
| 1 | 207.30 | |||
| 21/10/2025 | 17:49:53.809 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 21/10/2025 | 17:49:16.300 | 1 | 207.20 | |
| 1 | 207.20 | |||
| 1 | 207.20 | |||
| 21/10/2025 | 17:48:06.078 | 3 | 207.25 | |
| 3 | 207.25 | |||
| 3 | 207.25 | |||
| 21/10/2025 | 17:47:32.276 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 21/10/2025 | 17:47:12.228 | 12 | 207.95 | |
| 12 | 207.95 | |||
| 12 | 207.95 | |||
| 21/10/2025 | 17:45:40.384 | 15 | 207.95 | |
| 15 | 207.95 | |||
| 15 | 207.95 | |||
| 21/10/2025 | 17:45:22.579 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 21/10/2025 | 17:45:19.459 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 21/10/2025 | 17:45:17.448 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 21/10/2025 | 17:44:49.475 | 1 | 207.10 | |
| 1 | 207.10 | |||
| 1 | 207.10 | |||
| 21/10/2025 | 17:41:50.523 | 3 | 207.15 | |
| 3 | 207.15 | |||
| 3 | 207.15 | |||
| 21/10/2025 | 17:41:28.405 | 44 | 208.15 | |
| 44 | 208.15 | |||
| 44 | 208.15 | |||
| 21/10/2025 | 17:41:28.271 | 50 | 208.15 | |
| 50 | 208.15 | |||
| 50 | 208.15 | |||
| 21/10/2025 | 17:41:28.134 | 50 | 208.15 | |
| 50 | 208.15 | |||
| 50 | 208.15 | |||
| 21/10/2025 | 17:41:22.379 | 56 | 208.05 | |
| 56 | 208.05 | |||
| 5 | 208.05 | |||
| 50 | 208.05 | |||
| 1 | 208.05 | |||
| 21/10/2025 | 17:39:55.982 | 50 | 208.00 | |
| 50 | 208.00 | |||
| 50 | 208.00 | |||
| 21/10/2025 | 17:37:54.848 | 16 | 207.85 | |
| 14 | 207.85 | |||
| 2 | 207.85 | |||
| 2 | 207.85 | |||
| 14 | 207.85 | |||
| 21/10/2025 | 17:33:08.384 | 1 | 207.45 | |
| 1 | 207.45 | |||
| 1 | 207.45 | |||
| 21/10/2025 | 17:28:31.319 | 48 | 207.80 | |
| 48 | 207.80 | |||
| 48 | 207.80 | |||
| 21/10/2025 | 17:28:13.717 | 40 | 207.80 | |
| 40 | 207.80 | |||
| 40 | 207.80 | |||
| 21/10/2025 | 17:26:57.465 | 50 | 207.60 | |
| 50 | 207.60 | |||
| 50 | 207.60 | |||
| 21/10/2025 | 17:24:58.518 | 1 | 207.55 | |
| 1 | 207.55 | |||
| 1 | 207.55 | |||
| 21/10/2025 | 17:24:43.792 | 5 | 207.55 | |
| 5 | 207.55 | |||
| 5 | 207.55 | |||
| 21/10/2025 | 17:23:45.075 | 6 | 207.50 | |
| 6 | 207.50 | |||
| 6 | 207.50 | |||
| 21/10/2025 | 17:23:10.421 | 12 | 207.50 | |
| 12 | 207.50 | |||
| 12 | 207.50 | |||
| 21/10/2025 | 17:23:05.122 | 5 | 207.55 | |
| 5 | 207.55 | |||
| 5 | 207.55 | |||
| 21/10/2025 | 17:22:59.635 | 10 | 207.55 | |
| 10 | 207.55 | |||
| 10 | 207.55 | |||
| 21/10/2025 | 17:21:08.779 | 1 | 207.55 | |
| 1 | 207.55 | |||
| 1 | 207.55 | |||
| 21/10/2025 | 17:21:02.077 | 1 | 207.55 | |
| 1 | 207.55 | |||
| 1 | 207.55 | |||
| 21/10/2025 | 17:20:12.968 | 80 | 207.55 | |
| 80 | 207.55 | |||
| 80 | 207.55 | |||
| 21/10/2025 | 17:19:15.911 | 4 | 207.60 | |
| 4 | 207.60 | |||
| 4 | 207.60 | |||
| 21/10/2025 | 17:17:54.724 | 1 | 207.60 | |
| 1 | 207.60 | |||
| 1 | 207.60 | |||
| 21/10/2025 | 17:17:08.152 | 1 | 207.30 | |
| 1 | 207.30 | |||
| 1 | 207.30 | |||
| 21/10/2025 | 17:15:19.626 | 1 | 207.45 | |
| 1 | 207.45 | |||
| 1 | 207.45 | |||
| 21/10/2025 | 17:14:31.946 | 1 | 207.55 | |
| 1 | 207.55 | |||
| 1 | 207.55 | |||
| 21/10/2025 | 17:13:57.422 | 25 | 207.70 | |
| 25 | 207.70 | |||
| 25 | 207.70 | |||
| 21/10/2025 | 17:12:39.259 | 1 | 207.65 | |
| 1 | 207.65 | |||
| 1 | 207.65 | |||
| 21/10/2025 | 17:11:52.811 | 1 | 207.65 | |
| 1 | 207.65 | |||
| 1 | 207.65 | |||
| 21/10/2025 | 17:11:49.274 | 30 | 207.55 | |
| 30 | 207.55 | |||
| 30 | 207.55 | |||
| 21/10/2025 | 17:11:04.319 | 39 | 207.40 | |
| 39 | 207.40 | |||
| 39 | 207.40 | |||
| 21/10/2025 | 17:10:51.154 | 1 | 207.35 | |
| 1 | 207.35 | |||
| 1 | 207.35 | |||
| 21/10/2025 | 17:10:37.232 | 1 | 207.40 | |
| 1 | 207.40 | |||
| 1 | 207.40 | |||
| 21/10/2025 | 17:10:37.165 | 3 | 207.30 | |
| 3 | 207.30 | |||
| 3 | 207.30 | |||
| 21/10/2025 | 17:10:23.004 | 31 | 207.40 | |
| 31 | 207.40 | |||
| 31 | 207.40 | |||
| 21/10/2025 | 17:10:08.683 | 1 | 207.50 | |
| 1 | 207.50 | |||
| 1 | 207.50 | |||
| 21/10/2025 | 17:10:01.368 | 30 | 207.40 | |
| 30 | 207.40 | |||
| 30 | 207.40 | |||
| 21/10/2025 | 17:09:10.785 | 30 | 207.35 | |
| 30 | 207.35 | |||
| 30 | 207.35 | |||
| 21/10/2025 | 17:09:03.415 | 100 | 207.35 | |
| 100 | 207.35 | |||
| 100 | 207.35 | |||
| 21/10/2025 | 17:08:56.864 | 1 | 207.45 | |
| 1 | 207.45 | |||
| 1 | 207.45 | |||
| 21/10/2025 | 17:06:15.396 | 1 | 207.25 | |
| 1 | 207.25 | |||
| 1 | 207.25 | |||
| 21/10/2025 | 17:04:56.777 | 52 | 207.15 | |
| 52 | 207.15 | |||
| 52 | 207.15 | |||
| 21/10/2025 | 17:04:50.876 | 24 | 207.20 | |
| 24 | 207.20 | |||
| 24 | 207.20 | |||
| 21/10/2025 | 17:01:34.470 | 4 | 207.30 | |
| 4 | 207.30 | |||
| 4 | 207.30 | |||
| 21/10/2025 | 17:00:59.801 | 15 | 207.15 | |
| 15 | 207.15 | |||
| 15 | 207.15 | |||
| 21/10/2025 | 17:00:45.218 | 50 | 207.20 | |
| 50 | 207.20 | |||
| 50 | 207.20 | |||
| 21/10/2025 | 17:00:19.558 | 144 | 207.25 | |
| 144 | 207.25 | |||
| 144 | 207.25 | |||
| 21/10/2025 | 17:00:04.420 | 100 | 207.10 | |
| 100 | 207.10 | |||
| 100 | 207.10 | |||
| 21/10/2025 | 16:59:31.308 | 26 | 207.05 | |
| 26 | 207.05 | |||
| 26 | 207.05 | |||
| 21/10/2025 | 16:59:25.044 | 1 | 207.05 | |
| 1 | 207.05 | |||
| 1 | 207.05 | |||
| 21/10/2025 | 16:59:18.537 | 1 | 207.05 | |
| 1 | 207.05 | |||
| 1 | 207.05 | |||
| 21/10/2025 | 16:58:44.945 | 1 | 207.10 | |
| 1 | 207.10 | |||
| 1 | 207.10 | |||
| 21/10/2025 | 16:57:12.865 | 50 | 207.30 | |
| 50 | 207.30 | |||
| 50 | 207.30 | |||
| 21/10/2025 | 16:57:08.885 | 1 | 207.35 | |
| 1 | 207.35 | |||
| 1 | 207.35 | |||
| 21/10/2025 | 16:56:20.536 | 10 | 207.40 | |
| 10 | 207.40 | |||
| 10 | 207.40 | |||
| 21/10/2025 | 16:54:56.602 | 100 | 207.45 | |
| 100 | 207.45 | |||
| 100 | 207.45 | |||
| 21/10/2025 | 16:54:44.928 | 7 | 207.35 | |
| 7 | 207.35 | |||
| 7 | 207.35 | |||
| 21/10/2025 | 16:53:02.374 | 20 | 207.20 | |
| 20 | 207.20 | |||
| 20 | 207.20 | |||
| 21/10/2025 | 16:52:36.771 | 1 | 207.15 | |
| 1 | 207.15 | |||
| 1 | 207.15 | |||
| 21/10/2025 | 16:52:24.349 | 50 | 207.10 | |
| 50 | 207.10 | |||
| 50 | 207.10 | |||
| 21/10/2025 | 16:51:54.937 | 1 | 207.15 | |
| 1 | 207.15 | |||
| 1 | 207.15 | |||
| 21/10/2025 | 16:51:11.550 | 24 | 207.10 | |
| 24 | 207.10 | |||
| 24 | 207.10 | |||
| 21/10/2025 | 16:51:10.469 | 11 | 207.00 | |
| 11 | 207.00 | |||
| 11 | 207.00 | |||
| 21/10/2025 | 16:50:36.645 | 3 | 207.00 | |
| 3 | 207.00 | |||
| 3 | 207.00 | |||
| 21/10/2025 | 16:50:15.932 | 1 | 207.15 | |
| 1 | 207.15 | |||
| 1 | 207.15 | |||
| 21/10/2025 | 16:48:56.760 | 3 | 206.95 | |
| 3 | 206.95 | |||
| 3 | 206.95 | |||
| 21/10/2025 | 16:48:46.695 | 1 | 207.00 | |
| 1 | 207.00 | |||
| 1 | 207.00 | |||
| 21/10/2025 | 16:48:29.665 | 17 | 206.95 | |
| 17 | 206.95 | |||
| 17 | 206.95 | |||
| 21/10/2025 | 16:46:09.560 | 1 | 207.00 | |
| 1 | 207.00 | |||
| 1 | 207.00 | |||
| 21/10/2025 | 16:46:08.655 | 3 | 206.90 | |
| 3 | 206.90 | |||
| 3 | 206.90 | |||
| 21/10/2025 | 16:46:08.544 | 10 | 207.00 | |
| 10 | 207.00 | |||
| 10 | 207.00 | |||
| 21/10/2025 | 16:46:04.538 | 1 | 207.00 | |
| 1 | 207.00 | |||
| 1 | 207.00 | |||
| 21/10/2025 | 16:45:06.205 | 3 | 206.90 | |
| 3 | 206.90 | |||
| 3 | 206.90 | |||
| 21/10/2025 | 16:44:32.198 | 2 | 207.00 | |
| 2 | 207.00 | |||
| 2 | 207.00 | |||
| 21/10/2025 | 16:43:52.256 | 1 | 207.00 | |
| 1 | 207.00 | |||
| 1 | 207.00 | |||
| 21/10/2025 | 16:42:29.759 | 10 | 207.00 | |
| 10 | 207.00 | |||
| 10 | 207.00 | |||
| 21/10/2025 | 16:41:06.969 | 10 | 207.00 | |
| 10 | 207.00 | |||
| 10 | 207.00 | |||
| 21/10/2025 | 16:40:56.621 | 20 | 207.10 | |
| 20 | 207.10 | |||
| 20 | 207.10 | |||
| 21/10/2025 | 16:40:14.816 | 1 | 207.05 | |
| 1 | 207.05 | |||
| 1 | 207.05 | |||
| 21/10/2025 | 16:40:05.565 | 3 | 206.90 | |
| 3 | 206.90 | |||
| 3 | 206.90 | |||
| 21/10/2025 | 16:39:33.293 | 1 | 207.00 | |
| 1 | 207.00 | |||
| 1 | 207.00 | |||
| 21/10/2025 | 16:39:22.924 | 14 | 207.05 | |
| 14 | 207.05 | |||
| 14 | 207.05 | |||
| 21/10/2025 | 16:37:55.415 | 1 | 207.00 | |
| 1 | 207.00 | |||
| 1 | 207.00 | |||
| 21/10/2025 | 16:36:02.580 | 19 | 207.00 | |
| 19 | 207.00 | |||
| 19 | 207.00 | |||
| 21/10/2025 | 16:34:09.703 | 50 | 206.85 | |
| 50 | 206.85 | |||
| 50 | 206.85 | |||
| 21/10/2025 | 16:34:08.393 | 30 | 206.75 | |
| 30 | 206.75 | |||
| 30 | 206.75 | |||
| 21/10/2025 | 16:33:20.522 | 1 | 206.95 | |
| 1 | 206.95 | |||
| 1 | 206.95 | |||
| 21/10/2025 | 16:32:13.814 | 1 | 207.00 | |
| 1 | 207.00 | |||
| 1 | 207.00 | |||
| 21/10/2025 | 16:31:27.541 | 60 | 207.00 | |
| 60 | 207.00 | |||
| 60 | 207.00 | |||
| 21/10/2025 | 16:30:06.340 | 2 | 206.85 | |
| 2 | 206.85 | |||
| 2 | 206.85 | |||
| 21/10/2025 | 16:29:03.763 | 2 | 206.80 | |
| 2 | 206.80 | |||
| 2 | 206.80 | |||
| 21/10/2025 | 16:29:03.582 | 50 | 206.80 | |
| 50 | 206.80 | |||
| 50 | 206.80 | |||
| 21/10/2025 | 16:29:03.449 | 50 | 206.80 | |
| 50 | 206.80 | |||
| 50 | 206.80 | |||
| 21/10/2025 | 16:28:51.159 | 100 | 206.95 | |
| 100 | 206.95 | |||
| 100 | 206.95 | |||
| 21/10/2025 | 16:28:31.993 | 7 | 207.00 | |
| 7 | 207.00 | |||
| 7 | 207.00 | |||
| 21/10/2025 | 16:28:29.644 | 1 | 207.10 | |
| 1 | 207.10 | |||
| 1 | 207.10 | |||
| 21/10/2025 | 16:28:25.174 | 1 | 207.10 | |
| 1 | 207.10 | |||
| 1 | 207.10 | |||
| 21/10/2025 | 16:27:34.572 | 1 | 207.20 | |
| 1 | 207.20 | |||
| 1 | 207.20 | |||
| 21/10/2025 | 16:27:00.819 | 9 | 207.25 | |
| 9 | 207.25 | |||
| 9 | 207.25 | |||
| 21/10/2025 | 16:26:13.913 | 4 | 207.50 | |
| 4 | 207.50 | |||
| 4 | 207.50 | |||
| 21/10/2025 | 16:23:52.831 | 1 | 207.65 | |
| 1 | 207.65 | |||
| 1 | 207.65 | |||
| 21/10/2025 | 16:23:07.707 | 1 | 207.80 | |
| 1 | 207.80 | |||
| 1 | 207.80 | |||
| 21/10/2025 | 16:23:05.499 | 10 | 207.85 | |
| 10 | 207.85 | |||
| 10 | 207.85 | |||
| 21/10/2025 | 16:22:58.618 | 6 | 207.85 | |
| 6 | 207.85 | |||
| 6 | 207.85 | |||
| 21/10/2025 | 16:22:53.806 | 50 | 207.85 | |
| 50 | 207.85 | |||
| 50 | 207.85 | |||
| 21/10/2025 | 16:21:52.818 | 17 | 207.70 | |
| 17 | 207.70 | |||
| 17 | 207.70 | |||
| 21/10/2025 | 16:20:54.955 | 20 | 207.65 | |
| 20 | 207.65 | |||
| 20 | 207.65 | |||
| 21/10/2025 | 16:20:28.517 | 100 | 207.70 | |
| 100 | 207.70 | |||
| 100 | 207.70 | |||
| 21/10/2025 | 16:19:30.460 | 1 | 207.75 | |
| 1 | 207.75 | |||
| 1 | 207.75 | |||
| 21/10/2025 | 16:18:48.908 | 1 | 207.65 | |
| 1 | 207.65 | |||
| 1 | 207.65 | |||
| 21/10/2025 | 16:18:08.284 | 30 | 207.60 | |
| 30 | 207.60 | |||
| 30 | 207.60 | |||
| 21/10/2025 | 16:16:35.971 | 3 | 207.40 | |
| 3 | 207.40 | |||
| 3 | 207.40 | |||
| 21/10/2025 | 16:16:27.824 | 1 | 207.50 | |
| 1 | 207.50 | |||
| 1 | 207.50 | |||
| 21/10/2025 | 16:16:17.766 | 1 | 207.45 | |
| 1 | 207.45 | |||
| 1 | 207.45 | |||
| 21/10/2025 | 16:15:44.466 | 1 | 207.50 | |
| 1 | 207.50 | |||
| 1 | 207.50 | |||
| 21/10/2025 | 16:14:58.107 | 5 | 207.45 | |
| 5 | 207.45 | |||
| 5 | 207.45 | |||
| 21/10/2025 | 16:09:38.832 | 1 | 207.70 | |
| 1 | 207.70 | |||
| 1 | 207.70 | |||
| 21/10/2025 | 16:08:52.355 | 1 | 207.65 | |
| 1 | 207.65 | |||
| 1 | 207.65 | |||
| 21/10/2025 | 16:07:49.087 | 1 | 207.65 | |
| 1 | 207.65 | |||
| 1 | 207.65 | |||
| 21/10/2025 | 16:07:29.375 | 25 | 207.55 | |
| 25 | 207.55 | |||
| 25 | 207.55 | |||
| 21/10/2025 | 16:07:25.852 | 1 | 207.65 | |
| 1 | 207.65 | |||
| 1 | 207.65 | |||
| 21/10/2025 | 16:07:24.663 | 50 | 207.55 | |
| 50 | 207.55 | |||
| 50 | 207.55 | |||
| 21/10/2025 | 16:07:15.896 | 5 | 207.75 | |
| 5 | 207.75 | |||
| 5 | 207.75 | |||
| 21/10/2025 | 16:05:19.985 | 1 | 207.55 | |
| 1 | 207.55 | |||
| 1 | 207.55 | |||
| 21/10/2025 | 16:04:35.503 | 20 | 207.75 | |
| 20 | 207.75 | |||
| 20 | 207.75 | |||
| 21/10/2025 | 16:04:33.730 | 30 | 208.00 | |
| 30 | 208.00 | |||
| 30 | 208.00 | |||
| 21/10/2025 | 16:03:57.841 | 17 | 208.10 | |
| 17 | 208.10 | |||
| 16 | 208.10 | |||
| 1 | 208.10 | |||
| 21/10/2025 | 16:03:47.909 | 100 | 208.10 | |
| 100 | 208.10 | |||
| 100 | 208.10 | |||
| 21/10/2025 | 16:03:47.872 | 100 | 208.10 | |
| 100 | 208.10 | |||
| 100 | 208.10 | |||
| 21/10/2025 | 16:03:40.188 | 25 | 208.15 | |
| 25 | 208.15 | |||
| 25 | 208.15 | |||
| 21/10/2025 | 16:00:49.792 | 20 | 208.05 | |
| 20 | 208.05 | |||
| 20 | 208.05 | |||
| 21/10/2025 | 16:00:34.036 | 100 | 208.05 | |
| 100 | 208.05 | |||
| 100 | 208.05 | |||
| 21/10/2025 | 16:00:24.692 | 10 | 208.00 | |
| 10 | 208.00 | |||
| 10 | 208.00 | |||
| 21/10/2025 | 16:00:12.963 | 3 | 207.95 | |
| 3 | 207.95 | |||
| 3 | 207.95 | |||
| 21/10/2025 | 16:00:07.524 | 3 | 207.95 | |
| 3 | 207.95 | |||
| 3 | 207.95 | |||
| 21/10/2025 | 16:00:06.329 | 1 | 208.05 | |
| 1 | 208.05 | |||
| 1 | 208.05 | |||
| 21/10/2025 | 16:00:01.710 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 21/10/2025 | 15:59:45.595 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 21/10/2025 | 15:59:44.085 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 21/10/2025 | 15:58:11.016 | 26 | 207.90 | |
| 26 | 207.90 | |||
| 26 | 207.90 | |||
| 21/10/2025 | 15:56:56.716 | 24 | 208.05 | |
| 24 | 208.05 | |||
| 24 | 208.05 | |||
| 21/10/2025 | 15:55:39.367 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 21/10/2025 | 15:55:03.523 | 2 | 208.25 | |
| 2 | 208.25 | |||
| 2 | 208.25 | |||
| 21/10/2025 | 15:54:53.421 | 10 | 208.10 | |
| 10 | 208.10 | |||
| 10 | 208.10 | |||
| 21/10/2025 | 15:54:39.073 | 1 | 208.25 | |
| 1 | 208.25 | |||
| 1 | 208.25 | |||
| 21/10/2025 | 15:54:19.511 | 30 | 208.30 | |
| 30 | 208.30 | |||
| 30 | 208.30 | |||
| 21/10/2025 | 15:53:38.198 | 23 | 208.35 | |
| 23 | 208.35 | |||
| 23 | 208.35 | |||
| 21/10/2025 | 15:53:08.858 | 1 | 208.25 | |
| 1 | 208.25 | |||
| 1 | 208.25 | |||
| 21/10/2025 | 15:53:03.759 | 12 | 208.30 | |
| 12 | 208.30 | |||
| 12 | 208.30 | |||
| 21/10/2025 | 15:51:41.316 | 25 | 208.40 | |
| 25 | 208.40 | |||
| 25 | 208.40 | |||
| 21/10/2025 | 15:51:27.693 | 16 | 208.25 | |
| 16 | 208.25 | |||
| 16 | 208.25 | |||
| 21/10/2025 | 15:48:48.416 | 24 | 208.00 | |
| 24 | 208.00 | |||
| 24 | 208.00 |
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 CEST (UTC+2)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 785.50
Ask: 1 790.00
Turnover: 75 680 TEUR -
TKMS AG & Co. KGaA
Bid: 77.92 / Ask: 78.50
Turnover: 47 011 TEUR -
Allianz SE
Bid: 352.00 / Ask: 353.50
Turnover: 36 727 TEUR -
Beyond Meat Inc.
Bid: 3.186 / Ask: 3.315
Turnover: 26 633 TEUR -
Nvidia Corp.
Bid: 0.00 / Ask: 156.30
Turnover: 25 702 TEUR
Realtime Quotes
Last Update:
21/10/2025 @ 22:00:00
Last Update:
21/10/2025 @ 22:00:00