Tradegate Exchange

Airbus SE

318

235

195.42

Date	Time	Volume	Order Volume	Price
15/12/2025	11:27:28.751	25		195.42
			25	195.42
			25	195.42
15/12/2025	11:26:52.252	20		195.40
			20	195.40
			20	195.40
15/12/2025	11:25:36.610	15		195.44
			15	195.44
			15	195.44
15/12/2025	11:25:19.407	1		195.44
			1	195.44
			1	195.44
15/12/2025	11:23:24.296	6		195.46
			6	195.46
			6	195.46
15/12/2025	11:22:46.232	9		195.46
			9	195.46
			9	195.46
15/12/2025	11:21:39.287	46		195.50
			46	195.50
			46	195.50
15/12/2025	11:21:17.390	50		195.44
			50	195.44
			50	195.44
15/12/2025	11:20:26.549	1		195.52
			1	195.52
			1	195.52
15/12/2025	11:18:15.697	3		195.54
			3	195.54
			3	195.54
15/12/2025	11:17:33.330	2		195.56
			2	195.56
			2	195.56
15/12/2025	11:15:16.636	7		195.44
			7	195.44
			7	195.44
15/12/2025	11:14:24.573	1		195.44
			1	195.44
			1	195.44
15/12/2025	11:13:28.306	15		195.42
			15	195.42
			15	195.42
15/12/2025	11:11:30.201	1		195.34
			1	195.34
			1	195.34
15/12/2025	11:10:29.039	5		195.36
			5	195.36
			5	195.36
15/12/2025	11:08:25.230	5		195.36
			5	195.36
			5	195.36
15/12/2025	11:07:04.338	6		195.42
			6	195.42
			6	195.42
15/12/2025	11:06:04.072	35		195.46
			35	195.46
			35	195.46
15/12/2025	11:01:31.521	10		195.52
			10	195.52
			10	195.52
15/12/2025	11:01:00.011	3		195.48
			3	195.48
			3	195.48
15/12/2025	11:00:08.278	1		195.56
			1	195.56
			1	195.56
15/12/2025	10:58:13.366	5		195.56
			5	195.56
			5	195.56
15/12/2025	10:57:43.944	3		195.60
			3	195.60
			3	195.60
15/12/2025	10:56:50.524	2		195.60
			2	195.60
			2	195.60
15/12/2025	10:56:18.828	11		195.52
			11	195.52
			11	195.52
15/12/2025	10:55:05.653	1		195.56
			1	195.56
			1	195.56
15/12/2025	10:54:41.804	1		195.58
			1	195.58
			1	195.58
15/12/2025	10:54:41.745	16		195.58
			16	195.58
			16	195.58
15/12/2025	10:52:45.334	10		195.48
			10	195.48
			10	195.48
15/12/2025	10:51:05.740	1		195.54
			1	195.54
			1	195.54
15/12/2025	10:50:59.386	15		195.50
			15	195.50
			15	195.50
15/12/2025	10:50:01.225	3		195.42
			3	195.42
			3	195.42
15/12/2025	10:49:49.447	1		195.46
			1	195.46
			1	195.46
15/12/2025	10:48:27.162	10		195.46
			10	195.46
			10	195.46
15/12/2025	10:47:25.838	1		195.40
			1	195.40
			1	195.40
15/12/2025	10:45:54.886	2		195.34
			2	195.34
			2	195.34
15/12/2025	10:45:45.446	5		195.34
			5	195.34
			5	195.34
15/12/2025	10:44:32.186	10		195.36
			10	195.36
			10	195.36
15/12/2025	10:43:29.832	1		195.34
			1	195.34
			1	195.34
15/12/2025	10:42:44.869	1		195.48
			1	195.48
			1	195.48
15/12/2025	10:42:21.104	1		195.36
			1	195.36
			1	195.36
15/12/2025	10:40:24.970	1		195.36
			1	195.36
			1	195.36
15/12/2025	10:38:46.190	20		195.40
			20	195.40
			20	195.40
15/12/2025	10:38:40.119	1		195.40
			1	195.40
			1	195.40
15/12/2025	10:38:09.838	1		195.28
			1	195.28
			1	195.28
15/12/2025	10:37:11.146	12		195.58
			12	195.58
			12	195.58
15/12/2025	10:36:52.061	17		195.50
			17	195.50
			17	195.50
15/12/2025	10:36:13.948	20		195.62
			20	195.62
			20	195.62
15/12/2025	10:35:05.318	51		195.38
			51	195.38
			51	195.38
15/12/2025	10:33:32.138	52		195.46
			52	195.46
			52	195.46
15/12/2025	10:33:29.844	3		195.40
			3	195.40
			3	195.40
15/12/2025	10:33:23.807	1		195.48
			1	195.48
			1	195.48
15/12/2025	10:33:09.011	1		195.48
			1	195.48
			1	195.48
15/12/2025	10:29:45.154	1		195.62
			1	195.62
			1	195.62
15/12/2025	10:29:14.166	18		195.60
			18	195.60
			18	195.60
15/12/2025	10:27:07.160	200		195.44
			200	195.44
			200	195.44
15/12/2025	10:24:07.045	1		195.54
			1	195.54
			1	195.54
15/12/2025	10:23:29.427	3		195.44
			3	195.44
			3	195.44
15/12/2025	10:23:28.501	6		195.46
			6	195.46
			6	195.46
15/12/2025	10:23:13.721	1		195.50
			1	195.50
			1	195.50
15/12/2025	10:23:12.223	10		195.44
			10	195.44
			10	195.44
15/12/2025	10:23:10.980	5		195.44
			5	195.44
			5	195.44
15/12/2025	10:23:07.887	1		195.50
			1	195.50
			1	195.50
15/12/2025	10:22:32.579	2		195.50
			2	195.50
			2	195.50
15/12/2025	10:22:08.125	1		195.50
			1	195.50
			1	195.50
15/12/2025	10:21:59.775	3		195.44
			3	195.44
			3	195.44
15/12/2025	10:21:59.170	1		195.50
			1	195.50
			1	195.50
15/12/2025	10:21:40.354	1		195.50
			1	195.50
			1	195.50
15/12/2025	10:21:32.006	1		195.50
			1	195.50
			1	195.50
15/12/2025	10:20:28.220	1		195.52
			1	195.52
			1	195.52
15/12/2025	10:19:45.349	1		195.28
			1	195.28
			1	195.28
15/12/2025	10:18:15.791	10		195.36
			10	195.36
			10	195.36
15/12/2025	10:18:08.653	100		195.36
			100	195.36
			100	195.36
15/12/2025	10:17:44.788	30		195.32
			30	195.32
			30	195.32
15/12/2025	10:17:07.686	18		195.28
			18	195.28
			18	195.28
15/12/2025	10:16:24.425	6		195.30
			6	195.30
			6	195.30
15/12/2025	10:14:59.938	3		195.38
			3	195.38
			3	195.38
15/12/2025	10:14:39.914	1		195.42
			1	195.42
			1	195.42
15/12/2025	10:14:07.134	1		195.44
			1	195.44
			1	195.44
15/12/2025	10:11:23.451	30		195.44
			30	195.44
			30	195.44
15/12/2025	10:10:47.041	6		195.36
			6	195.36
			6	195.36
15/12/2025	10:10:09.453	1		195.36
			1	195.36
			1	195.36
15/12/2025	10:10:08.978	3		195.36
			3	195.36
			3	195.36
15/12/2025	10:10:08.720	65		195.30
			65	195.30
			65	195.30
15/12/2025	10:09:43.999	1		195.38
			1	195.38
			1	195.38
15/12/2025	10:09:30.717	3		195.30
			3	195.30
			3	195.30
15/12/2025	10:09:03.762	1		195.38
			1	195.38
			1	195.38
15/12/2025	10:08:43.827	1		195.54
			1	195.54
			1	195.54
15/12/2025	10:07:35.517	1		195.68
			1	195.68
			1	195.68
15/12/2025	10:03:08.525	1		195.46
			1	195.46
			1	195.46
15/12/2025	10:03:03.550	15		195.48
			15	195.48
			15	195.48
15/12/2025	10:02:43.763	8		195.38
			8	195.38
			8	195.38
15/12/2025	09:58:00.349	100		195.32
			100	195.32
			100	195.32
15/12/2025	09:57:48.329	3		195.28
			3	195.28
			3	195.28
15/12/2025	09:53:42.927	5		195.38
			5	195.38
			5	195.38
15/12/2025	09:52:29.370	3		195.28
			3	195.28
			3	195.28
15/12/2025	09:52:03.195	1		195.26
			1	195.26
			1	195.26
15/12/2025	09:51:46.895	25		195.24
			25	195.24
			25	195.24
15/12/2025	09:51:22.854	1		195.34
			1	195.34
			1	195.34
15/12/2025	09:50:54.574	2		195.32
			2	195.32
			2	195.32
15/12/2025	09:49:07.815	1		195.48
			1	195.48
			1	195.48
15/12/2025	09:48:59.321	3		195.40
			3	195.40
			3	195.40
15/12/2025	09:48:53.629	1		195.48
			1	195.48
			1	195.48
15/12/2025	09:47:55.241	70		195.32
			1	195.32
			70	195.32
			69	195.32
15/12/2025	09:47:52.946	105		195.32
			105	195.32
			100	195.32
			5	195.32
15/12/2025	09:47:45.752	55		195.30
			55	195.30
			55	195.30
15/12/2025	09:47:09.252	2		195.28
			2	195.28
			2	195.28
15/12/2025	09:46:09.760	1		195.28
			1	195.28
			1	195.28
15/12/2025	09:45:35.020	1		195.12
			1	195.12
			1	195.12
15/12/2025	09:42:04.424	1		194.98
			1	194.98
			1	194.98
15/12/2025	09:41:23.660	15		194.94
			15	194.94
			15	194.94
15/12/2025	09:41:08.768	1		194.92
			1	194.92
			1	194.92
15/12/2025	09:40:39.792	1		194.84
			1	194.84
			1	194.84
15/12/2025	09:40:37.427	20		194.90
			20	194.90
			20	194.90
15/12/2025	09:40:14.612	6		194.98
			6	194.98
			6	194.98
15/12/2025	09:40:06.578	1		195.00
			1	195.00
			1	195.00
15/12/2025	09:39:29.343	3		195.12
			3	195.12
			3	195.12
15/12/2025	09:39:07.111	1		195.14
			1	195.14
			1	195.14
15/12/2025	09:39:06.011	1		195.14
			1	195.14
			1	195.14
15/12/2025	09:37:40.840	1		195.04
			1	195.04
			1	195.04
15/12/2025	09:36:59.293	3		194.96
			3	194.96
			3	194.96
15/12/2025	09:36:39.066	1		194.92
			1	194.92
			1	194.92
15/12/2025	09:36:31.434	1		194.90
			1	194.90
			1	194.90
15/12/2025	09:36:00.308	50		194.86
			50	194.86
			50	194.86
15/12/2025	09:34:40.847	1		194.98
			1	194.98
			1	194.98
15/12/2025	09:30:50.034	5		195.10
			5	195.10
			5	195.10
15/12/2025	09:30:37.447	77		195.10
			77	195.10
			77	195.10
15/12/2025	09:29:29.180	3		195.00
			3	195.00
			3	195.00
15/12/2025	09:29:17.620	1		195.06
			1	195.06
			1	195.06
15/12/2025	09:29:03.331	1		195.04
			1	195.04
			1	195.04
15/12/2025	09:28:42.306	2		195.02
			2	195.02
			2	195.02
15/12/2025	09:28:34.048	1		195.02
			1	195.02
			1	195.02
15/12/2025	09:28:15.244	18		195.12
			18	195.12
			18	195.12
15/12/2025	09:25:28.223	1		195.06
			1	195.06
			1	195.06
15/12/2025	09:25:00.154	3		195.06
			3	195.06
			3	195.06
15/12/2025	09:24:38.925	1		195.12
			1	195.12
			1	195.12
15/12/2025	09:23:11.557	45		194.98
			45	194.98
			45	194.98
15/12/2025	09:22:59.476	55		195.02
			55	195.02
			55	195.02
15/12/2025	09:22:48.893	15		195.10
			15	195.10
			15	195.10
15/12/2025	09:22:48.190	2		195.10
			2	195.10
			2	195.10
15/12/2025	09:22:36.066	10		194.96
			10	194.96
			10	194.96
15/12/2025	09:22:15.749	4		195.06
			4	195.06
			4	195.06
15/12/2025	09:22:10.934	1		195.06
			1	195.06
			1	195.06
15/12/2025	09:21:59.260	11		194.98
			11	194.98
			11	194.98
15/12/2025	09:21:17.302	5		195.06
			5	195.06
			5	195.06
15/12/2025	09:19:38.362	1		195.20
			1	195.20
			1	195.20
15/12/2025	09:19:08.276	55		195.22
			55	195.22
			55	195.22
15/12/2025	09:18:54.665	5		195.22
			5	195.22
			5	195.22
15/12/2025	09:18:02.956	1		195.06
			1	195.06
			1	195.06
15/12/2025	09:17:59.132	3		194.98
			3	194.98
			3	194.98
15/12/2025	09:17:36.594	1		195.06
			1	195.06
			1	195.06
15/12/2025	09:17:35.658	1		195.06
			1	195.06
			1	195.06
15/12/2025	09:15:48.647	15		195.12
			15	195.12
			15	195.12
15/12/2025	09:15:25.370	64		195.22
			64	195.22
			64	195.22
15/12/2025	09:15:19.662	40		195.14
			40	195.14
			40	195.14
15/12/2025	09:15:03.046	1		195.20
			1	195.20
			1	195.20
15/12/2025	09:13:42.064	1		195.14
			1	195.14
			1	195.14
15/12/2025	09:12:29.622	3		194.68
			3	194.68
			3	194.68
15/12/2025	09:12:10.998	1		194.78
			1	194.78
			1	194.78
15/12/2025	09:10:41.439	1		194.54
			1	194.54
			1	194.54
15/12/2025	09:09:50.589	2		194.48
			2	194.48
			2	194.48
15/12/2025	09:09:22.149	1		194.48
			1	194.48
			1	194.48
15/12/2025	09:09:18.728	1		194.52
			1	194.52
			1	194.52
15/12/2025	09:08:04.399	1		194.62
			1	194.62
			1	194.62
15/12/2025	09:07:48.698	1		194.58
			1	194.58
			1	194.58
15/12/2025	09:07:30.542	12		194.60
			12	194.60
			12	194.60
15/12/2025	09:05:59.738	15		194.60
			15	194.60
			15	194.60
15/12/2025	09:05:59.246	3		194.46
			3	194.46
			3	194.46
15/12/2025	09:05:36.606	1		194.44
			1	194.44
			1	194.44
15/12/2025	09:05:14.022	18		194.28
			18	194.28
			18	194.28
15/12/2025	09:04:42.784	1		194.18
			1	194.18
			1	194.18
15/12/2025	09:04:10.391	26		194.62
			26	194.62
			26	194.62
15/12/2025	09:03:42.619	1		194.52
			1	194.52
			1	194.52
15/12/2025	09:02:04.039	50		194.90
			50	194.90
			50	194.90
15/12/2025	09:01:30.961	4		194.98
			4	194.98
			4	194.98
15/12/2025	09:01:24.245	17		194.88
			17	194.88
			17	194.88
15/12/2025	09:01:19.165	55		194.88
			55	194.88
			55	194.88
15/12/2025	09:01:15.190	13		194.88
			9	194.88
			3	194.88
			5	194.88
			8	194.88
			1	194.88
15/12/2025	08:57:39.089	25		194.34
			25	194.34
			14	194.34
			11	194.34
15/12/2025	08:56:26.340	1		194.86
			1	194.86
			1	194.86
15/12/2025	08:56:07.220	1		194.86
			1	194.86
			1	194.86
15/12/2025	08:53:10.412	1		194.30
			1	194.30
			1	194.30
15/12/2025	08:51:21.493	1		194.30
			1	194.30
			1	194.30
15/12/2025	08:50:55.472	1		194.86
			1	194.86
			1	194.86
15/12/2025	08:48:12.240	26		194.86
			10	194.86
			3	194.86
			10	194.86
			26	194.86
			3	194.86
15/12/2025	08:47:30.323	15		194.86
			13	194.86
			15	194.86
			2	194.86
15/12/2025	08:42:59.635	4		194.24
			4	194.24
			1	194.24
			3	194.24
15/12/2025	08:41:40.561	2		194.86
			2	194.86
			2	194.86
15/12/2025	08:41:29.466	23		194.42
			3	194.42
			10	194.42
			20	194.42
			13	194.42
15/12/2025	08:41:13.694	1		194.86
			1	194.86
			1	194.86
15/12/2025	08:38:21.944	4		194.30
			4	194.30
			3	194.30
			1	194.30
15/12/2025	08:38:17.704	22		194.86
			22	194.86
			2	194.86
			20	194.86
15/12/2025	08:38:00.297	14		194.86
			14	194.86
			14	194.86
15/12/2025	08:35:43.724	50		194.86
			25	194.86
			50	194.86
			10	194.86
			15	194.86
15/12/2025	08:34:08.416	2		194.26
			2	194.26
			2	194.26
15/12/2025	08:33:41.229	1		194.86
			1	194.86
			1	194.86
15/12/2025	08:32:49.113	1		194.86
			1	194.86
			1	194.86
15/12/2025	08:29:58.194	2		194.58
			2	194.58
			2	194.58
15/12/2025	08:23:28.791	1		194.32
			1	194.32
			1	194.32
15/12/2025	08:16:46.568	8		194.86
			3	194.86
			5	194.86
			8	194.86
15/12/2025	08:15:08.553	3		194.86
			3	194.86
			3	194.86
15/12/2025	08:14:53.658	1		194.86
			1	194.86
			1	194.86
15/12/2025	08:13:34.847	2		194.26
			2	194.26
			2	194.26
15/12/2025	08:12:39.692	1		195.18
			1	195.18
			1	195.18
15/12/2025	08:07:21.066	1		194.26
			1	194.26
			1	194.26
15/12/2025	08:07:07.960	3		195.00
			3	195.00
			3	195.00
15/12/2025	08:06:29.271	3		194.40
			3	194.40
			3	194.40
15/12/2025	08:06:18.408	1		195.26
			1	195.26
			1	195.26
15/12/2025	08:02:26.879	1		195.34
			1	195.34
			1	195.34
15/12/2025	08:01:42.202	1		195.38
			1	195.38
			1	195.38
15/12/2025	08:01:14.530	1		195.32
			1	195.32
			1	195.32
15/12/2025	08:00:45.461	52		194.30
			52	194.30
			52	194.30
15/12/2025	08:00:22.692	3		194.34
			3	194.34
			3	194.34
15/12/2025	08:00:20.164	5		195.28
			5	195.28
			5	195.28
15/12/2025	08:00:12.817	6		194.34
			6	194.34
			6	194.34
15/12/2025	08:00:12.619	13		194.34
			13	194.34
			13	194.34
15/12/2025	08:00:06.289	13		195.24
			10	195.24
			3	195.24
			13	195.24
15/12/2025	08:00:04.984	54		194.30
			3	194.30
			6	194.30
			35	194.30
			54	194.30
			10	194.30
15/12/2025	08:00:04.606	87		195.00
			3	195.00
			13	195.00
			87	195.00
			43	195.00
			3	195.00
			15	195.00
			10	195.00
15/12/2025	07:55:49.397	10		194.44
			3	194.44
			3	194.44
			4	194.44
			10	194.44
15/12/2025	07:55:07.652	1		194.44
			1	194.44
			1	194.44
15/12/2025	07:54:13.776	10		195.00
			4	195.00
			10	195.00
			3	195.00
			3	195.00
15/12/2025	07:53:46.513	24		194.44
			24	194.44
			24	194.44
15/12/2025	07:53:46.404	28		194.44
			28	194.44
			28	194.44
15/12/2025	07:51:49.725	25		194.48
			25	194.48
			25	194.48
15/12/2025	07:51:47.604	13		194.54
			13	194.54
			13	194.54
15/12/2025	07:50:48.811	3		194.50
			3	194.50
			3	194.50
15/12/2025	07:50:03.701	10		194.54
			10	194.54
			10	194.54
15/12/2025	07:48:53.732	10		194.48
			10	194.48
			10	194.48
15/12/2025	07:47:14.304	10		194.94
			10	194.94
			10	194.94
15/12/2025	07:42:49.564	10		194.34
			3	194.34
			7	194.34
			10	194.34
15/12/2025	07:40:34.011	8		195.08
			8	195.08
			8	195.08
15/12/2025	07:30:56.220	157		194.34
			26	194.34
			5	194.34
			1	194.34
			27	194.34
			60	194.34
			87	194.34
			10	194.34
			1	194.34
			1	194.34
			31	194.34
			5	194.34
			60	194.34
15/12/2025	07:30:04.596	423		194.34
			5	194.34
			25	194.34
			6	194.34
			5	194.34
			25	194.34
			10	194.34
			13	194.34
			2	194.34
			15	194.34
			5	194.34
			2	194.34
			2	194.34
			10	194.34
			1	194.34
			1	194.34
			60	194.34
			35	194.34
			259	194.34
			1	194.34
			3	194.34
			30	194.34
			50	194.34
			15	194.34
			11	194.34
			26	194.34
			6	194.34
			10	194.34
			10	194.34
			9	194.34
			60	194.34
			20	194.34
			6	194.34
			26	194.34
			32	194.34
			26	194.34
			20	194.34
			4	194.34

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

Rheinmetall AG

Bid: 1 571.50
Ask: 1 572.50
Volume: 27 274
-2.93%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 11:28:11

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice