Airbus SE

189

125

160.14

Date Time Volume Order Volume Price
13/05/2025 09:23:50.503 20   160.14
      20 160.14
      20 160.14
13/05/2025 09:23:50.357 125   160.14
      125 160.14
      125 160.14
13/05/2025 09:23:47.344 105   160.14
      105 160.14
      105 160.14
13/05/2025 09:23:40.862 1   160.18
      1 160.18
      1 160.18
13/05/2025 09:23:20.372 125   160.18
      125 160.18
      125 160.18
13/05/2025 09:23:03.376 100   160.10
      100 160.10
      100 160.10
13/05/2025 09:22:31.030 100   160.02
      100 160.02
      100 160.02
13/05/2025 09:22:23.770 100   160.02
      100 160.02
      100 160.02
13/05/2025 09:21:30.654 8   160.04
      8 160.04
      8 160.04
13/05/2025 09:20:31.578 1   160.12
      1 160.12
      1 160.12
13/05/2025 09:20:21.630 3   160.00
      3 160.00
      3 160.00
13/05/2025 09:20:14.470 120   160.00
      120 160.00
      120 160.00
13/05/2025 09:20:12.057 3   159.98
      3 159.98
      3 159.98
13/05/2025 09:19:38.048 86   159.92
      86 159.92
      86 159.92
13/05/2025 09:18:56.828 9   159.90
      9 159.90
      9 159.90
13/05/2025 09:18:12.654 20   159.78
      20 159.78
      20 159.78
13/05/2025 09:18:02.374 1   159.78
      1 159.78
      1 159.78
13/05/2025 09:16:55.756 31   159.82
      31 159.82
      31 159.82
13/05/2025 09:16:19.722 1   159.74
      1 159.74
      1 159.74
13/05/2025 09:15:14.132 1   159.84
      1 159.84
      1 159.84
13/05/2025 09:15:12.115 1   159.84
      1 159.84
      1 159.84
13/05/2025 09:15:05.075 1   159.82
      1 159.82
      1 159.82
13/05/2025 09:14:31.078 1   159.98
      1 159.98
      1 159.98
13/05/2025 09:14:15.983 1   160.02
      1 160.02
      1 160.02
13/05/2025 09:14:08.028 1   160.06
      1 160.06
      1 160.06
13/05/2025 09:13:38.143 10   159.78
      10 159.78
      10 159.78
13/05/2025 09:13:18.518 19   159.96
      19 159.96
      19 159.96
13/05/2025 09:12:35.462 1   159.96
      1 159.96
      1 159.96
13/05/2025 09:12:26.126 10   159.90
      10 159.90
      10 159.90
13/05/2025 09:12:15.728 3   159.84
      3 159.84
      3 159.84
13/05/2025 09:12:08.783 1   160.22
      1 160.22
      1 160.22
13/05/2025 09:12:00.910 12   160.30
      12 160.30
      12 160.30
13/05/2025 09:11:26.472 25   160.08
      25 160.08
      25 160.08
13/05/2025 09:11:05.098 188   160.00
      73 160.00
      95 160.00
      125 160.00
      2 160.00
      9 160.00
      7 160.00
      2 160.00
      63 160.00
13/05/2025 09:11:01.595 319   160.00
      15 160.00
      42 160.00
      35 160.00
      7 160.00
      10 160.00
      10 160.00
      1 160.00
      6 160.00
      80 160.00
      8 160.00
      9 160.00
      50 160.00
      189 160.00
      10 160.00
      5 160.00
      20 160.00
      5 160.00
      125 160.00
      10 160.00
      1 160.00
13/05/2025 09:10:58.238 125   160.00
      10 160.00
      100 160.00
      125 160.00
      15 160.00
13/05/2025 09:10:49.695 32   159.94
      32 159.94
      32 159.94
13/05/2025 09:10:32.701 1   159.96
      1 159.96
      1 159.96
13/05/2025 09:10:27.569 2   159.94
      2 159.94
      2 159.94
13/05/2025 09:10:14.577 34   159.88
      34 159.88
      34 159.88
13/05/2025 09:10:06.338 1   159.78
      1 159.78
      1 159.78
13/05/2025 09:10:01.158 30   159.78
      30 159.78
      30 159.78
13/05/2025 09:09:22.663 30   159.80
      30 159.80
      30 159.80
13/05/2025 09:09:19.271 5   159.76
      5 159.76
      5 159.76
13/05/2025 09:09:11.904 1   159.72
      1 159.72
      1 159.72
13/05/2025 09:08:14.974 7   159.68
      7 159.68
      7 159.68
13/05/2025 09:07:57.180 7   159.70
      7 159.70
      7 159.70
13/05/2025 09:07:42.963 1   159.60
      1 159.60
      1 159.60
13/05/2025 09:07:40.885 24   159.60
      24 159.60
      24 159.60
13/05/2025 09:07:02.711 4   159.44
      4 159.44
      4 159.44
13/05/2025 09:06:10.073 4   159.00
      4 159.00
      4 159.00
13/05/2025 09:06:03.656 21   159.16
      21 159.16
      21 159.16
13/05/2025 09:05:42.006 31   159.12
      31 159.12
      31 159.12
13/05/2025 09:05:10.185 1   159.30
      1 159.30
      1 159.30
13/05/2025 09:05:04.254 4   159.26
      4 159.26
      4 159.26
13/05/2025 09:05:04.153 32   159.34
      32 159.34
      32 159.34
13/05/2025 09:04:05.766 2   159.32
      2 159.32
      2 159.32
13/05/2025 09:03:54.644 5   159.36
      5 159.36
      5 159.36
13/05/2025 09:03:53.194 4   159.30
      4 159.30
      4 159.30
13/05/2025 09:03:30.199 50   159.20
      50 159.20
      50 159.20
13/05/2025 09:03:02.315 33   159.10
      33 159.10
      33 159.10
13/05/2025 09:03:01.713 1   159.12
      1 159.12
      1 159.12
13/05/2025 09:02:50.058 375   159.00
      310 159.00
      65 159.00
      375 159.00
13/05/2025 09:02:36.894 125   159.00
      125 159.00
      125 159.00
13/05/2025 09:02:33.974 1   158.96
      1 158.96
      1 158.96
13/05/2025 09:01:06.052 19   158.68
      19 158.68
      19 158.68
13/05/2025 08:53:38.379 5   158.84
      5 158.84
      5 158.84
13/05/2025 08:53:24.087 15   158.84
      15 158.84
      15 158.84
13/05/2025 08:51:43.011 11   158.22
      11 158.22
      11 158.22
13/05/2025 08:50:45.734 89   158.22
      70 158.22
      89 158.22
      19 158.22
13/05/2025 08:50:45.654 10   158.22
      10 158.22
      10 158.22
13/05/2025 08:50:15.412 3   158.50
      3 158.50
      3 158.50
13/05/2025 08:50:11.535 3   158.84
      3 158.84
      3 158.84
13/05/2025 08:49:57.293 1   158.82
      1 158.82
      1 158.82
13/05/2025 08:49:40.696 1   158.80
      1 158.80
      1 158.80
13/05/2025 08:49:18.537 158   158.64
      158 158.64
      158 158.64
13/05/2025 08:49:11.612 70   158.66
      70 158.66
      70 158.66
13/05/2025 08:46:31.360 15   158.90
      15 158.90
      15 158.90
13/05/2025 08:46:24.076 1   158.66
      1 158.66
      1 158.66
13/05/2025 08:45:47.939 5   158.90
      5 158.90
      5 158.90
13/05/2025 08:43:38.224 1   158.90
      1 158.90
      1 158.90
13/05/2025 08:42:57.178 1   158.90
      1 158.90
      1 158.90
13/05/2025 08:41:49.462 1   158.90
      1 158.90
      1 158.90
13/05/2025 08:41:44.428 1   158.90
      1 158.90
      1 158.90
13/05/2025 08:40:59.848 1   158.22
      1 158.22
      1 158.22
13/05/2025 08:37:36.153 3   158.08
      3 158.08
      3 158.08
13/05/2025 08:37:31.619 1   158.80
      1 158.80
      1 158.80
13/05/2025 08:36:48.642 135   158.46
      135 158.46
      135 158.46
13/05/2025 08:32:10.320 20   158.74
      20 158.74
      20 158.74
13/05/2025 08:30:52.204 26   158.70
      12 158.70
      26 158.70
      14 158.70
13/05/2025 08:29:32.871 70   158.40
      70 158.40
      70 158.40
13/05/2025 08:23:47.633 1   158.00
      1 158.00
      1 158.00
13/05/2025 08:22:53.776 1   158.74
      1 158.74
      1 158.74
13/05/2025 08:22:47.738 14   158.00
      14 158.00
      2 158.00
      12 158.00
13/05/2025 08:19:53.202 10   158.84
      10 158.84
      10 158.84
13/05/2025 08:19:05.758 25   158.70
      25 158.70
      25 158.70
13/05/2025 08:19:05.750 1   158.70
      1 158.70
      1 158.70
13/05/2025 08:14:35.321 175   158.50
      175 158.50
      175 158.50
13/05/2025 08:06:30.134 10   158.50
      10 158.50
      10 158.50
13/05/2025 08:06:09.852 10   158.50
      10 158.50
      10 158.50
13/05/2025 08:05:35.045 10   157.96
      10 157.96
      10 157.96
13/05/2025 08:04:47.495 18   158.00
      18 158.00
      18 158.00
13/05/2025 08:04:12.641 1   158.50
      1 158.50
      1 158.50
13/05/2025 08:04:07.303 1   158.50
      1 158.50
      1 158.50
13/05/2025 08:03:13.587 3   157.82
      3 157.82
      3 157.82
13/05/2025 08:02:07.497 3   157.90
      3 157.90
      3 157.90
13/05/2025 08:01:39.339 1   158.48
      1 158.48
      1 158.48
13/05/2025 08:01:28.234 314   158.40
      314 158.40
      314 158.40
13/05/2025 08:00:42.207 1   158.40
      1 158.40
      1 158.40
13/05/2025 08:00:37.080 5   158.40
      5 158.40
      5 158.40
13/05/2025 08:00:34.871 2   157.82
      2 157.82
      2 157.82
13/05/2025 08:00:25.519 23   158.40
      11 158.40
      12 158.40
      23 158.40
13/05/2025 08:00:23.683 32   157.86
      30 157.86
      2 157.86
      32 157.86
13/05/2025 07:55:34.334 4   158.40
      4 158.40
      4 158.40
13/05/2025 07:54:46.149 5   158.40
      5 158.40
      5 158.40
13/05/2025 07:52:45.707 17   157.86
      5 157.86
      12 157.86
      17 157.86
13/05/2025 07:51:09.324 10   158.40
      10 158.40
      10 158.40
13/05/2025 07:47:20.930 49   158.38
      49 158.38
      49 158.38
13/05/2025 07:46:59.381 86   158.38
      16 158.38
      70 158.38
      86 158.38
13/05/2025 07:44:08.562 10   158.38
      10 158.38
      10 158.38
13/05/2025 07:37:02.532 10   157.76
      10 157.76
      10 157.76
13/05/2025 07:36:18.471 20   157.76
      16 157.76
      20 157.76
      4 157.76
13/05/2025 07:31:27.087 41   158.46
      30 158.46
      3 158.46
      1 158.46
      41 158.46
      7 158.46
13/05/2025 07:31:26.864 70   158.46
      70 158.46
      70 158.46
13/05/2025 07:30:00.736 127   158.40
      70 158.40
      50 158.40
      7 158.40
      27 158.40
      100 158.40
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)