Airbus SE

232

207

145.30

Date Time Volume Order Volume Price
30/04/2025 10:36:28.778 81   145.30
      81 145.30
      81 145.30
30/04/2025 10:34:54.471 7   145.16
      7 145.16
      7 145.16
30/04/2025 10:34:03.822 13   145.18
      13 145.18
      13 145.18
30/04/2025 10:33:14.502 32   145.10
      32 145.10
      32 145.10
30/04/2025 10:33:04.491 70   145.10
      70 145.10
      70 145.10
30/04/2025 10:32:11.031 13   145.00
      13 145.00
      13 145.00
30/04/2025 10:32:08.012 3   145.00
      3 145.00
      3 145.00
30/04/2025 10:31:59.453 1   145.04
      1 145.04
      1 145.04
30/04/2025 10:31:32.622 1   144.92
      1 144.92
      1 144.92
30/04/2025 10:31:22.911 70   144.90
      70 144.90
      70 144.90
30/04/2025 10:30:23.607 2   145.00
      2 145.00
      2 145.00
30/04/2025 10:30:11.619 10   145.06
      10 145.06
      10 145.06
30/04/2025 10:29:53.043 5   145.16
      5 145.16
      5 145.16
30/04/2025 10:29:20.432 50   145.26
      50 145.26
      50 145.26
30/04/2025 10:29:18.908 1   145.24
      1 145.24
      1 145.24
30/04/2025 10:29:07.696 12   145.28
      12 145.28
      12 145.28
30/04/2025 10:27:57.965 2   145.26
      2 145.26
      2 145.26
30/04/2025 10:26:30.771 5   145.26
      5 145.26
      5 145.26
30/04/2025 10:26:26.314 7   145.24
      7 145.24
      7 145.24
30/04/2025 10:26:08.500 7   145.26
      7 145.26
      7 145.26
30/04/2025 10:26:00.648 1   145.30
      1 145.30
      1 145.30
30/04/2025 10:25:06.220 6   145.30
      6 145.30
      6 145.30
30/04/2025 10:24:28.095 25   145.36
      25 145.36
      25 145.36
30/04/2025 10:22:58.645 33   145.52
      33 145.52
      33 145.52
30/04/2025 10:22:07.891 20   145.52
      20 145.52
      20 145.52
30/04/2025 10:21:10.021 14   145.54
      14 145.54
      14 145.54
30/04/2025 10:21:02.374 3   145.58
      3 145.58
      3 145.58
30/04/2025 10:19:23.256 14   145.60
      14 145.60
      14 145.60
30/04/2025 10:18:22.110 1   145.56
      1 145.56
      1 145.56
30/04/2025 10:18:19.145 1   145.56
      1 145.56
      1 145.56
30/04/2025 10:17:06.226 2   145.38
      2 145.38
      2 145.38
30/04/2025 10:15:53.212 10   145.36
      10 145.36
      10 145.36
30/04/2025 10:14:42.374 63   145.38
      63 145.38
      63 145.38
30/04/2025 10:14:42.231 140   145.38
      140 145.38
      140 145.38
30/04/2025 10:14:41.997 140   145.38
      140 145.38
      140 145.38
30/04/2025 10:14:37.079 140   145.34
      140 145.34
      140 145.34
30/04/2025 10:11:13.698 20   145.26
      20 145.26
      20 145.26
30/04/2025 10:11:09.010 1   145.24
      1 145.24
      1 145.24
30/04/2025 10:11:08.311 10   145.24
      10 145.24
      10 145.24
30/04/2025 10:11:02.541 10   145.24
      10 145.24
      10 145.24
30/04/2025 10:09:54.041 1   145.22
      1 145.22
      1 145.22
30/04/2025 10:09:52.703 14   145.20
      14 145.20
      14 145.20
30/04/2025 10:09:40.254 3   145.12
      3 145.12
      3 145.12
30/04/2025 10:09:07.748 1   145.14
      1 145.14
      1 145.14
30/04/2025 10:07:46.307 14   144.88
      14 144.88
      14 144.88
30/04/2025 10:07:06.010 187   144.88
      187 144.88
      187 144.88
30/04/2025 10:06:20.983 4   144.86
      4 144.86
      4 144.86
30/04/2025 10:05:33.047 50   144.86
      50 144.86
      50 144.86
30/04/2025 10:04:46.555 10   144.80
      10 144.80
      10 144.80
30/04/2025 10:03:47.175 14   144.80
      14 144.80
      14 144.80
30/04/2025 10:03:35.905 70   144.68
      70 144.68
      70 144.68
30/04/2025 10:02:01.578 2   145.00
      2 145.00
      2 145.00
30/04/2025 10:00:47.525 1   145.02
      1 145.02
      1 145.02
30/04/2025 09:59:59.436 100   145.02
      100 145.02
      100 145.02
30/04/2025 09:59:48.279 8   145.06
      8 145.06
      8 145.06
30/04/2025 09:59:01.212 10   145.06
      10 145.06
      10 145.06
30/04/2025 09:58:30.878 21   145.04
      21 145.04
      21 145.04
30/04/2025 09:56:21.861 70   144.96
      70 144.96
      70 144.96
30/04/2025 09:55:21.860 14   144.88
      14 144.88
      14 144.88
30/04/2025 09:54:21.052 5   144.82
      5 144.82
      5 144.82
30/04/2025 09:54:04.349 95   144.80
      95 144.80
      95 144.80
30/04/2025 09:52:51.805 30   144.78
      30 144.78
      30 144.78
30/04/2025 09:51:23.699 4   145.04
      4 145.04
      4 145.04
30/04/2025 09:51:23.301 1   145.06
      1 145.06
      1 145.06
30/04/2025 09:51:21.579 1   145.06
      1 145.06
      1 145.06
30/04/2025 09:50:34.463 1   145.04
      1 145.04
      1 145.04
30/04/2025 09:49:40.708 1   145.02
      1 145.02
      1 145.02
30/04/2025 09:49:26.516 35   145.10
      35 145.10
      35 145.10
30/04/2025 09:48:50.895 8   144.98
      8 144.98
      8 144.98
30/04/2025 09:47:21.775 70   144.94
      70 144.94
      70 144.94
30/04/2025 09:44:24.823 1   144.74
      1 144.74
      1 144.74
30/04/2025 09:43:53.882 10   144.72
      10 144.72
      10 144.72
30/04/2025 09:43:13.757 69   144.68
      69 144.68
      69 144.68
30/04/2025 09:42:30.806 1   144.66
      1 144.66
      1 144.66
30/04/2025 09:42:20.215 52   144.74
      52 144.74
      52 144.74
30/04/2025 09:41:00.606 5   144.78
      5 144.78
      5 144.78
30/04/2025 09:37:44.976 70   144.92
      70 144.92
      70 144.92
30/04/2025 09:36:05.842 50   145.00
      50 145.00
      50 145.00
30/04/2025 09:36:01.367 70   145.00
      70 145.00
      70 145.00
30/04/2025 09:35:00.662 1   145.10
      1 145.10
      1 145.10
30/04/2025 09:34:42.715 5   144.98
      5 144.98
      5 144.98
30/04/2025 09:34:11.733 25   145.02
      25 145.02
      25 145.02
30/04/2025 09:33:57.732 30   145.02
      30 145.02
      30 145.02
30/04/2025 09:32:43.103 1   145.22
      1 145.22
      1 145.22
30/04/2025 09:32:08.706 2   145.24
      2 145.24
      2 145.24
30/04/2025 09:31:23.477 1   145.10
      1 145.10
      1 145.10
30/04/2025 09:29:55.132 7   145.14
      7 145.14
      7 145.14
30/04/2025 09:28:26.239 11   145.18
      11 145.18
      11 145.18
30/04/2025 09:27:58.975 5   145.34
      5 145.34
      5 145.34
30/04/2025 09:27:14.818 13   145.36
      13 145.36
      13 145.36
30/04/2025 09:26:58.407 70   145.36
      70 145.36
      70 145.36
30/04/2025 09:26:55.475 1   145.36
      1 145.36
      1 145.36
30/04/2025 09:26:26.393 1   145.36
      1 145.36
      1 145.36
30/04/2025 09:26:22.676 1   145.38
      1 145.38
      1 145.38
30/04/2025 09:26:01.747 1   145.38
      1 145.38
      1 145.38
30/04/2025 09:25:33.138 10   145.36
      10 145.36
      10 145.36
30/04/2025 09:25:20.088 3   145.28
      3 145.28
      3 145.28
30/04/2025 09:25:15.558 1   145.34
      1 145.34
      1 145.34
30/04/2025 09:24:47.794 1   145.34
      1 145.34
      1 145.34
30/04/2025 09:24:09.341 137   145.30
      137 145.30
      137 145.30
30/04/2025 09:24:06.321 140   145.30
      140 145.30
      140 145.30
30/04/2025 09:24:05.978 140   145.30
      140 145.30
      140 145.30
30/04/2025 09:24:05.839 270   145.30
      140 145.30
      270 145.30
      30 145.30
      100 145.30
30/04/2025 09:23:56.473 70   145.28
      70 145.28
      70 145.28
30/04/2025 09:21:36.749 1   145.04
      1 145.04
      1 145.04
30/04/2025 09:19:42.251 91   144.80
      91 144.80
      91 144.80
30/04/2025 09:19:41.350 140   144.80
      140 144.80
      140 144.80
30/04/2025 09:19:41.178 487   144.80
      347 144.80
      140 144.80
      487 144.80
30/04/2025 09:19:34.731 140   144.80
      140 144.80
      140 144.80
30/04/2025 09:19:31.598 1   144.80
      1 144.80
      1 144.80
30/04/2025 09:19:01.731 1   144.80
      1 144.80
      1 144.80
30/04/2025 09:18:53.971 140   144.80
      140 144.80
      140 144.80
30/04/2025 09:18:30.058 14   144.76
      14 144.76
      14 144.76
30/04/2025 09:16:02.790 2   144.42
      2 144.42
      2 144.42
30/04/2025 09:15:37.649 100   144.50
      100 144.50
      100 144.50
30/04/2025 09:15:11.123 7   144.54
      7 144.54
      7 144.54
30/04/2025 09:15:06.515 3   144.54
      3 144.54
      3 144.54
30/04/2025 09:14:57.639 2   144.56
      2 144.56
      2 144.56
30/04/2025 09:14:44.759 2   144.60
      2 144.60
      2 144.60
30/04/2025 09:14:23.397 120   144.58
      120 144.58
      120 144.58
30/04/2025 09:14:18.663 70   144.58
      70 144.58
      70 144.58
30/04/2025 09:14:13.064 1   144.58
      1 144.58
      1 144.58
30/04/2025 09:13:53.524 30   144.40
      30 144.40
      30 144.40
30/04/2025 09:13:34.418 1   144.38
      1 144.38
      1 144.38
30/04/2025 09:12:49.134 28   144.30
      28 144.30
      28 144.30
30/04/2025 09:12:38.469 2   144.34
      2 144.34
      2 144.34
30/04/2025 09:11:59.196 25   144.78
      25 144.78
      25 144.78
30/04/2025 09:09:57.472 3   144.68
      3 144.68
      3 144.68
30/04/2025 09:09:37.479 50   144.70
      50 144.70
      50 144.70
30/04/2025 09:09:05.749 4   144.64
      4 144.64
      4 144.64
30/04/2025 09:09:03.935 1   144.66
      1 144.66
      1 144.66
30/04/2025 09:07:50.185 10   144.44
      10 144.44
      10 144.44
30/04/2025 09:07:40.446 10   144.46
      10 144.46
      10 144.46
30/04/2025 09:07:21.477 5   144.40
      5 144.40
      5 144.40
30/04/2025 09:07:12.954 50   144.46
      50 144.46
      50 144.46
30/04/2025 09:07:06.433 25   144.38
      25 144.38
      25 144.38
30/04/2025 09:06:53.114 1   144.46
      1 144.46
      1 144.46
30/04/2025 09:02:33.417 1   144.78
      1 144.78
      1 144.78
30/04/2025 09:00:52.786 45   144.30
      18 144.30
      45 144.30
      10 144.30
      10 144.30
      7 144.30
30/04/2025 09:00:25.022 140   144.28
      140 144.28
      140 144.28
30/04/2025 09:00:24.908 77   144.28
      2 144.28
      75 144.28
      77 144.28
30/04/2025 08:57:43.344 31   145.38
      31 145.38
      1 145.38
      30 145.38
30/04/2025 08:55:26.345 7   145.38
      7 145.38
      7 145.38
30/04/2025 08:53:40.327 70   145.02
      70 145.02
      70 145.02
30/04/2025 08:52:57.673 4   145.40
      4 145.40
      4 145.40
30/04/2025 08:52:40.423 1   145.40
      1 145.40
      1 145.40
30/04/2025 08:51:51.894 1   145.40
      1 145.40
      1 145.40
30/04/2025 08:50:38.178 1   144.68
      1 144.68
      1 144.68
30/04/2025 08:50:15.575 10   144.98
      10 144.98
      10 144.98
30/04/2025 08:49:10.640 9   144.98
      9 144.98
      9 144.98
30/04/2025 08:48:37.569 20   144.98
      20 144.98
      20 144.98
30/04/2025 08:48:17.645 10   144.60
      10 144.60
      10 144.60
30/04/2025 08:47:13.771 7   144.98
      7 144.98
      7 144.98
30/04/2025 08:44:14.728 150   145.08
      120 145.08
      30 145.08
      150 145.08
30/04/2025 08:43:47.473 70   145.06
      70 145.06
      70 145.06
30/04/2025 08:43:32.597 2   145.06
      2 145.06
      2 145.06
30/04/2025 08:42:00.164 100   145.08
      100 145.08
      65 145.08
      35 145.08
30/04/2025 08:39:12.277 3   144.46
      3 144.46
      3 144.46
30/04/2025 08:38:39.062 1   145.08
      1 145.08
      1 145.08
30/04/2025 08:36:24.663 8   144.44
      8 144.44
      8 144.44
30/04/2025 08:32:10.492 1   145.16
      1 145.16
      1 145.16
30/04/2025 08:31:31.437 3   145.18
      3 145.18
      3 145.18
30/04/2025 08:30:30.138 1   145.16
      1 145.16
      1 145.16
30/04/2025 08:29:42.929 1   145.22
      1 145.22
      1 145.22
30/04/2025 08:28:20.825 3   144.46
      3 144.46
      3 144.46
30/04/2025 08:28:10.646 3   144.46
      3 144.46
      3 144.46
30/04/2025 08:27:53.136 1   145.18
      1 145.18
      1 145.18
30/04/2025 08:24:27.243 1   145.24
      1 145.24
      1 145.24
30/04/2025 08:22:57.985 1   145.18
      1 145.18
      1 145.18
30/04/2025 08:22:56.269 1   145.18
      1 145.18
      1 145.18
30/04/2025 08:22:34.339 1   145.16
      1 145.16
      1 145.16
30/04/2025 08:22:05.252 1   145.14
      1 145.14
      1 145.14
30/04/2025 08:20:12.317 3   144.44
      3 144.44
      3 144.44
30/04/2025 08:19:44.931 1   145.16
      1 145.16
      1 145.16
30/04/2025 08:17:29.529 70   144.38
      70 144.38
      70 144.38
30/04/2025 08:16:29.601 3   145.02
      3 145.02
      3 145.02
30/04/2025 08:15:27.068 1   145.02
      1 145.02
      1 145.02
30/04/2025 08:13:27.423 10   145.04
      10 145.04
      10 145.04
30/04/2025 08:11:47.792 6   144.36
      6 144.36
      6 144.36
30/04/2025 08:10:07.525 1   145.02
      1 145.02
      1 145.02
30/04/2025 08:09:21.988 1   145.00
      1 145.00
      1 145.00
30/04/2025 08:08:31.122 50   144.90
      41 144.90
      9 144.90
      50 144.90
30/04/2025 08:06:37.972 1   144.58
      1 144.58
      1 144.58
30/04/2025 08:04:24.628 70   144.58
      70 144.58
      70 144.58
30/04/2025 08:02:41.825 1   145.20
      1 145.20
      1 145.20
30/04/2025 08:02:18.509 65   145.20
      65 145.20
      65 145.20
30/04/2025 08:02:11.438 70   145.06
      70 145.06
      70 145.06
30/04/2025 08:01:23.337 17   144.32
      17 144.32
      17 144.32
30/04/2025 08:00:56.428 10   145.10
      10 145.10
      10 145.10
30/04/2025 08:00:35.945 1   145.12
      1 145.12
      1 145.12
30/04/2025 08:00:34.829 1   144.52
      1 144.52
      1 144.52
30/04/2025 08:00:32.919 1   144.52
      1 144.52
      1 144.52
30/04/2025 08:00:21.436 41   145.16
      41 145.16
      41 145.16
30/04/2025 08:00:12.084 5   144.52
      5 144.52
      5 144.52
30/04/2025 08:00:11.480 17   145.18
      17 145.18
      17 145.18
30/04/2025 07:58:40.584 15   144.78
      15 144.78
      15 144.78
30/04/2025 07:43:01.346 12   144.78
      12 144.78
      12 144.78
30/04/2025 07:41:09.877 9   144.78
      9 144.78
      9 144.78
30/04/2025 07:40:02.938 50   144.54
      50 144.54
      50 144.54
30/04/2025 07:34:18.134 41   144.78
      41 144.78
      41 144.78
30/04/2025 07:33:52.834 42   144.78
      42 144.78
      42 144.78
30/04/2025 07:33:52.660 70   144.78
      70 144.78
      70 144.78
30/04/2025 07:33:20.044 70   144.78
      70 144.78
      70 144.78
30/04/2025 07:32:36.910 70   144.60
      70 144.60
      70 144.60
30/04/2025 07:30:22.363 25   144.78
      10 144.78
      25 144.78
      15 144.78
30/04/2025 07:30:22.248 70   144.78
      10 144.78
      70 144.78
      30 144.78
      20 144.78
      10 144.78
30/04/2025 07:30:00.628 141   144.78
      10 144.78
      45 144.78
      16 144.78
      4 144.78
      20 144.78
      5 144.78
      35 144.78
      10 144.78
      67 144.78
      70 144.78
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)