Airbus SE
- Information
- Last
- Buy
- Sell
344
310
178.60
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 07/08/2025 | 11:09:19.555 | 60 | 178.60 | |
| 60 | 178.60 | |||
| 60 | 178.60 | |||
| 07/08/2025 | 11:07:19.307 | 24 | 178.50 | |
| 24 | 178.50 | |||
| 24 | 178.50 | |||
| 07/08/2025 | 11:03:55.779 | 6 | 178.20 | |
| 6 | 178.20 | |||
| 6 | 178.20 | |||
| 07/08/2025 | 11:00:04.378 | 2 | 178.30 | |
| 2 | 178.30 | |||
| 2 | 178.30 | |||
| 07/08/2025 | 10:59:21.932 | 11 | 178.34 | |
| 11 | 178.34 | |||
| 11 | 178.34 | |||
| 07/08/2025 | 10:57:47.885 | 1 | 178.30 | |
| 1 | 178.30 | |||
| 1 | 178.30 | |||
| 07/08/2025 | 10:56:11.070 | 17 | 178.36 | |
| 17 | 178.36 | |||
| 17 | 178.36 | |||
| 07/08/2025 | 10:53:14.977 | 50 | 178.10 | |
| 50 | 178.10 | |||
| 50 | 178.10 | |||
| 07/08/2025 | 10:50:06.378 | 54 | 177.96 | |
| 54 | 177.96 | |||
| 54 | 177.96 | |||
| 07/08/2025 | 10:50:02.866 | 35 | 177.98 | |
| 35 | 177.98 | |||
| 35 | 177.98 | |||
| 07/08/2025 | 10:50:02.786 | 3 | 178.00 | |
| 3 | 178.00 | |||
| 3 | 178.00 | |||
| 07/08/2025 | 10:49:48.162 | 20 | 178.08 | |
| 20 | 178.08 | |||
| 20 | 178.08 | |||
| 07/08/2025 | 10:49:08.755 | 27 | 178.08 | |
| 27 | 178.08 | |||
| 27 | 178.08 | |||
| 07/08/2025 | 10:48:59.552 | 115 | 178.08 | |
| 115 | 178.08 | |||
| 115 | 178.08 | |||
| 07/08/2025 | 10:47:57.700 | 100 | 178.18 | |
| 100 | 178.18 | |||
| 100 | 178.18 | |||
| 07/08/2025 | 10:46:07.983 | 50 | 178.42 | |
| 50 | 178.42 | |||
| 50 | 178.42 | |||
| 07/08/2025 | 10:46:07.829 | 115 | 178.42 | |
| 115 | 178.42 | |||
| 115 | 178.42 | |||
| 07/08/2025 | 10:46:03.394 | 115 | 178.44 | |
| 115 | 178.44 | |||
| 115 | 178.44 | |||
| 07/08/2025 | 10:44:55.046 | 1 | 178.40 | |
| 1 | 178.40 | |||
| 1 | 178.40 | |||
| 07/08/2025 | 10:44:12.615 | 1 | 178.50 | |
| 1 | 178.50 | |||
| 1 | 178.50 | |||
| 07/08/2025 | 10:42:50.592 | 1 | 178.58 | |
| 1 | 178.58 | |||
| 1 | 178.58 | |||
| 07/08/2025 | 10:42:42.193 | 56 | 178.60 | |
| 56 | 178.60 | |||
| 56 | 178.60 | |||
| 07/08/2025 | 10:39:46.405 | 44 | 178.50 | |
| 44 | 178.50 | |||
| 44 | 178.50 | |||
| 07/08/2025 | 10:38:43.634 | 6 | 178.46 | |
| 6 | 178.46 | |||
| 6 | 178.46 | |||
| 07/08/2025 | 10:38:09.613 | 20 | 178.34 | |
| 20 | 178.34 | |||
| 20 | 178.34 | |||
| 07/08/2025 | 10:38:09.448 | 250 | 178.36 | |
| 250 | 178.36 | |||
| 250 | 178.36 | |||
| 07/08/2025 | 10:37:22.513 | 1 | 178.34 | |
| 1 | 178.34 | |||
| 1 | 178.34 | |||
| 07/08/2025 | 10:36:59.712 | 5 | 178.40 | |
| 5 | 178.40 | |||
| 5 | 178.40 | |||
| 07/08/2025 | 10:35:15.289 | 1 | 178.44 | |
| 1 | 178.44 | |||
| 1 | 178.44 | |||
| 07/08/2025 | 10:34:48.230 | 1 | 178.62 | |
| 1 | 178.62 | |||
| 1 | 178.62 | |||
| 07/08/2025 | 10:34:44.262 | 2 | 178.68 | |
| 2 | 178.68 | |||
| 2 | 178.68 | |||
| 07/08/2025 | 10:34:04.548 | 23 | 178.70 | |
| 23 | 178.70 | |||
| 23 | 178.70 | |||
| 07/08/2025 | 10:33:49.382 | 24 | 178.66 | |
| 24 | 178.66 | |||
| 24 | 178.66 | |||
| 07/08/2025 | 10:33:39.897 | 9 | 178.76 | |
| 9 | 178.76 | |||
| 9 | 178.76 | |||
| 07/08/2025 | 10:33:30.833 | 1 | 178.76 | |
| 1 | 178.76 | |||
| 1 | 178.76 | |||
| 07/08/2025 | 10:33:28.893 | 6 | 178.76 | |
| 6 | 178.76 | |||
| 6 | 178.76 | |||
| 07/08/2025 | 10:33:18.042 | 3 | 178.74 | |
| 3 | 178.74 | |||
| 3 | 178.74 | |||
| 07/08/2025 | 10:33:01.931 | 5 | 178.72 | |
| 5 | 178.72 | |||
| 5 | 178.72 | |||
| 07/08/2025 | 10:32:58.109 | 1 | 178.74 | |
| 1 | 178.74 | |||
| 1 | 178.74 | |||
| 07/08/2025 | 10:32:54.792 | 1 | 178.78 | |
| 1 | 178.78 | |||
| 1 | 178.78 | |||
| 07/08/2025 | 10:32:40.298 | 1 | 178.78 | |
| 1 | 178.78 | |||
| 1 | 178.78 | |||
| 07/08/2025 | 10:32:00.677 | 1 | 178.86 | |
| 1 | 178.86 | |||
| 1 | 178.86 | |||
| 07/08/2025 | 10:31:03.687 | 5 | 178.90 | |
| 5 | 178.90 | |||
| 5 | 178.90 | |||
| 07/08/2025 | 10:30:22.116 | 3 | 178.74 | |
| 3 | 178.74 | |||
| 3 | 178.74 | |||
| 07/08/2025 | 10:30:15.484 | 10 | 178.78 | |
| 10 | 178.78 | |||
| 10 | 178.78 | |||
| 07/08/2025 | 10:30:00.293 | 1 | 178.74 | |
| 1 | 178.74 | |||
| 1 | 178.74 | |||
| 07/08/2025 | 10:29:58.588 | 1 | 178.74 | |
| 1 | 178.74 | |||
| 1 | 178.74 | |||
| 07/08/2025 | 10:29:49.897 | 1 | 178.74 | |
| 1 | 178.74 | |||
| 1 | 178.74 | |||
| 07/08/2025 | 10:29:37.487 | 30 | 178.76 | |
| 30 | 178.76 | |||
| 30 | 178.76 | |||
| 07/08/2025 | 10:29:09.900 | 1 | 178.76 | |
| 1 | 178.76 | |||
| 1 | 178.76 | |||
| 07/08/2025 | 10:28:52.301 | 5 | 178.78 | |
| 5 | 178.78 | |||
| 5 | 178.78 | |||
| 07/08/2025 | 10:28:09.772 | 1 | 178.54 | |
| 1 | 178.54 | |||
| 1 | 178.54 | |||
| 07/08/2025 | 10:28:08.354 | 6 | 178.56 | |
| 6 | 178.56 | |||
| 6 | 178.56 | |||
| 07/08/2025 | 10:27:17.351 | 1 | 178.58 | |
| 1 | 178.58 | |||
| 1 | 178.58 | |||
| 07/08/2025 | 10:27:14.520 | 1 | 178.54 | |
| 1 | 178.54 | |||
| 1 | 178.54 | |||
| 07/08/2025 | 10:26:29.024 | 13 | 178.44 | |
| 13 | 178.44 | |||
| 13 | 178.44 | |||
| 07/08/2025 | 10:25:40.510 | 1 | 178.46 | |
| 1 | 178.46 | |||
| 1 | 178.46 | |||
| 07/08/2025 | 10:23:45.037 | 1 | 178.60 | |
| 1 | 178.60 | |||
| 1 | 178.60 | |||
| 07/08/2025 | 10:23:05.783 | 1 | 178.68 | |
| 1 | 178.68 | |||
| 1 | 178.68 | |||
| 07/08/2025 | 10:22:26.757 | 6 | 178.72 | |
| 6 | 178.72 | |||
| 6 | 178.72 | |||
| 07/08/2025 | 10:22:07.276 | 7 | 178.62 | |
| 7 | 178.62 | |||
| 7 | 178.62 | |||
| 07/08/2025 | 10:21:37.115 | 5 | 178.52 | |
| 5 | 178.52 | |||
| 5 | 178.52 | |||
| 07/08/2025 | 10:21:11.136 | 12 | 178.64 | |
| 12 | 178.64 | |||
| 12 | 178.64 | |||
| 07/08/2025 | 10:20:00.922 | 1 | 178.58 | |
| 1 | 178.58 | |||
| 1 | 178.58 | |||
| 07/08/2025 | 10:19:43.860 | 6 | 178.56 | |
| 6 | 178.56 | |||
| 6 | 178.56 | |||
| 07/08/2025 | 10:19:17.904 | 1 | 178.58 | |
| 1 | 178.58 | |||
| 1 | 178.58 | |||
| 07/08/2025 | 10:19:02.802 | 2 | 178.60 | |
| 2 | 178.60 | |||
| 2 | 178.60 | |||
| 07/08/2025 | 10:19:00.640 | 1 | 178.58 | |
| 1 | 178.58 | |||
| 1 | 178.58 | |||
| 07/08/2025 | 10:17:31.168 | 39 | 178.64 | |
| 39 | 178.64 | |||
| 39 | 178.64 | |||
| 07/08/2025 | 10:17:26.663 | 2 | 178.62 | |
| 2 | 178.62 | |||
| 2 | 178.62 | |||
| 07/08/2025 | 10:17:09.018 | 6 | 178.56 | |
| 6 | 178.56 | |||
| 6 | 178.56 | |||
| 07/08/2025 | 10:16:12.542 | 2 | 178.54 | |
| 2 | 178.54 | |||
| 2 | 178.54 | |||
| 07/08/2025 | 10:15:55.788 | 13 | 178.60 | |
| 13 | 178.60 | |||
| 13 | 178.60 | |||
| 07/08/2025 | 10:15:34.897 | 28 | 178.60 | |
| 28 | 178.60 | |||
| 28 | 178.60 | |||
| 07/08/2025 | 10:15:33.804 | 1 | 178.74 | |
| 1 | 178.74 | |||
| 1 | 178.74 | |||
| 07/08/2025 | 10:15:11.357 | 1 | 178.70 | |
| 1 | 178.70 | |||
| 1 | 178.70 | |||
| 07/08/2025 | 10:14:46.002 | 1 | 178.60 | |
| 1 | 178.60 | |||
| 1 | 178.60 | |||
| 07/08/2025 | 10:14:34.021 | 1 | 178.58 | |
| 1 | 178.58 | |||
| 1 | 178.58 | |||
| 07/08/2025 | 10:14:13.851 | 5 | 178.54 | |
| 5 | 178.54 | |||
| 5 | 178.54 | |||
| 07/08/2025 | 10:14:13.477 | 1 | 178.54 | |
| 1 | 178.54 | |||
| 1 | 178.54 | |||
| 07/08/2025 | 10:12:54.201 | 1 | 178.70 | |
| 1 | 178.70 | |||
| 1 | 178.70 | |||
| 07/08/2025 | 10:12:43.753 | 2 | 178.72 | |
| 2 | 178.72 | |||
| 2 | 178.72 | |||
| 07/08/2025 | 10:12:15.196 | 6 | 178.78 | |
| 6 | 178.78 | |||
| 6 | 178.78 | |||
| 07/08/2025 | 10:11:47.709 | 3 | 178.78 | |
| 3 | 178.78 | |||
| 3 | 178.78 | |||
| 07/08/2025 | 10:11:39.864 | 1 | 178.82 | |
| 1 | 178.82 | |||
| 1 | 178.82 | |||
| 07/08/2025 | 10:10:38.971 | 500 | 179.00 | |
| 500 | 179.00 | |||
| 500 | 179.00 | |||
| 07/08/2025 | 10:10:30.722 | 46 | 179.00 | |
| 46 | 179.00 | |||
| 46 | 179.00 | |||
| 07/08/2025 | 10:10:30.557 | 254 | 179.00 | |
| 254 | 179.00 | |||
| 169 | 179.00 | |||
| 85 | 179.00 | |||
| 07/08/2025 | 10:10:28.300 | 115 | 179.00 | |
| 115 | 179.00 | |||
| 115 | 179.00 | |||
| 07/08/2025 | 10:10:27.844 | 2 | 178.92 | |
| 2 | 178.92 | |||
| 2 | 178.92 | |||
| 07/08/2025 | 10:09:54.379 | 2 | 178.90 | |
| 2 | 178.90 | |||
| 2 | 178.90 | |||
| 07/08/2025 | 10:09:33.161 | 20 | 178.92 | |
| 20 | 178.92 | |||
| 20 | 178.92 | |||
| 07/08/2025 | 10:09:21.839 | 85 | 179.00 | |
| 85 | 179.00 | |||
| 85 | 179.00 | |||
| 07/08/2025 | 10:09:16.920 | 2 | 178.98 | |
| 2 | 178.98 | |||
| 2 | 178.98 | |||
| 07/08/2025 | 10:09:06.064 | 13 | 178.96 | |
| 13 | 178.96 | |||
| 13 | 178.96 | |||
| 07/08/2025 | 10:08:53.869 | 2 | 178.78 | |
| 2 | 178.78 | |||
| 2 | 178.78 | |||
| 07/08/2025 | 10:08:35.865 | 12 | 178.72 | |
| 12 | 178.72 | |||
| 12 | 178.72 | |||
| 07/08/2025 | 10:08:14.559 | 4 | 178.58 | |
| 4 | 178.58 | |||
| 4 | 178.58 | |||
| 07/08/2025 | 10:08:03.451 | 11 | 178.48 | |
| 11 | 178.48 | |||
| 11 | 178.48 | |||
| 07/08/2025 | 10:07:41.962 | 4 | 178.36 | |
| 4 | 178.36 | |||
| 4 | 178.36 | |||
| 07/08/2025 | 10:07:15.226 | 1 | 178.26 | |
| 1 | 178.26 | |||
| 1 | 178.26 | |||
| 07/08/2025 | 10:07:01.605 | 1 | 178.32 | |
| 1 | 178.32 | |||
| 1 | 178.32 | |||
| 07/08/2025 | 10:06:44.559 | 2 | 178.30 | |
| 2 | 178.30 | |||
| 2 | 178.30 | |||
| 07/08/2025 | 10:06:29.708 | 3 | 178.32 | |
| 3 | 178.32 | |||
| 3 | 178.32 | |||
| 07/08/2025 | 10:06:17.743 | 88 | 178.30 | |
| 88 | 178.30 | |||
| 88 | 178.30 | |||
| 07/08/2025 | 10:06:17.355 | 146 | 178.30 | |
| 146 | 178.30 | |||
| 146 | 178.30 | |||
| 07/08/2025 | 10:06:14.433 | 8 | 178.36 | |
| 8 | 178.36 | |||
| 8 | 178.36 | |||
| 07/08/2025 | 10:05:57.706 | 38 | 178.46 | |
| 38 | 178.46 | |||
| 38 | 178.46 | |||
| 07/08/2025 | 10:05:43.640 | 5 | 178.50 | |
| 5 | 178.50 | |||
| 5 | 178.50 | |||
| 07/08/2025 | 10:05:29.909 | 6 | 178.52 | |
| 6 | 178.52 | |||
| 6 | 178.52 | |||
| 07/08/2025 | 10:05:14.444 | 2 | 178.62 | |
| 2 | 178.62 | |||
| 2 | 178.62 | |||
| 07/08/2025 | 10:05:04.080 | 1 | 178.64 | |
| 1 | 178.64 | |||
| 1 | 178.64 | |||
| 07/08/2025 | 10:04:44.325 | 13 | 178.62 | |
| 13 | 178.62 | |||
| 13 | 178.62 | |||
| 07/08/2025 | 10:04:28.016 | 3 | 178.56 | |
| 3 | 178.56 | |||
| 3 | 178.56 | |||
| 07/08/2025 | 10:04:13.988 | 3 | 178.52 | |
| 3 | 178.52 | |||
| 3 | 178.52 | |||
| 07/08/2025 | 10:03:48.893 | 14 | 178.62 | |
| 14 | 178.62 | |||
| 14 | 178.62 | |||
| 07/08/2025 | 10:03:46.020 | 2 | 178.56 | |
| 2 | 178.56 | |||
| 2 | 178.56 | |||
| 07/08/2025 | 10:02:51.029 | 23 | 178.54 | |
| 23 | 178.54 | |||
| 23 | 178.54 | |||
| 07/08/2025 | 10:02:46.917 | 10 | 178.52 | |
| 10 | 178.52 | |||
| 10 | 178.52 | |||
| 07/08/2025 | 10:02:30.778 | 1 | 178.40 | |
| 1 | 178.40 | |||
| 1 | 178.40 | |||
| 07/08/2025 | 10:02:28.489 | 1 | 178.46 | |
| 1 | 178.46 | |||
| 1 | 178.46 | |||
| 07/08/2025 | 10:02:19.065 | 3 | 178.44 | |
| 3 | 178.44 | |||
| 3 | 178.44 | |||
| 07/08/2025 | 10:02:06.453 | 7 | 178.38 | |
| 7 | 178.38 | |||
| 7 | 178.38 | |||
| 07/08/2025 | 10:01:45.761 | 21 | 178.46 | |
| 21 | 178.46 | |||
| 21 | 178.46 | |||
| 07/08/2025 | 10:01:29.403 | 14 | 178.58 | |
| 14 | 178.58 | |||
| 14 | 178.58 | |||
| 07/08/2025 | 10:01:25.811 | 4 | 178.76 | |
| 4 | 178.76 | |||
| 4 | 178.76 | |||
| 07/08/2025 | 10:01:19.407 | 1 | 178.44 | |
| 1 | 178.44 | |||
| 1 | 178.44 | |||
| 07/08/2025 | 10:01:11.280 | 64 | 178.44 | |
| 64 | 178.44 | |||
| 64 | 178.44 | |||
| 07/08/2025 | 10:01:01.739 | 64 | 178.38 | |
| 64 | 178.38 | |||
| 64 | 178.38 | |||
| 07/08/2025 | 10:00:45.977 | 22 | 178.08 | |
| 22 | 178.08 | |||
| 22 | 178.08 | |||
| 07/08/2025 | 10:00:27.967 | 7 | 178.06 | |
| 7 | 178.06 | |||
| 7 | 178.06 | |||
| 07/08/2025 | 10:00:22.042 | 1 | 178.02 | |
| 1 | 178.02 | |||
| 1 | 178.02 | |||
| 07/08/2025 | 10:00:15.376 | 6 | 178.16 | |
| 6 | 178.16 | |||
| 6 | 178.16 | |||
| 07/08/2025 | 09:59:51.860 | 10 | 178.24 | |
| 10 | 178.24 | |||
| 10 | 178.24 | |||
| 07/08/2025 | 09:59:14.498 | 2 | 178.26 | |
| 2 | 178.26 | |||
| 2 | 178.26 | |||
| 07/08/2025 | 09:59:01.182 | 1 | 178.28 | |
| 1 | 178.28 | |||
| 1 | 178.28 | |||
| 07/08/2025 | 09:58:48.694 | 4 | 178.32 | |
| 4 | 178.32 | |||
| 4 | 178.32 | |||
| 07/08/2025 | 09:57:58.943 | 3 | 178.30 | |
| 3 | 178.30 | |||
| 3 | 178.30 | |||
| 07/08/2025 | 09:57:51.977 | 7 | 178.30 | |
| 7 | 178.30 | |||
| 7 | 178.30 | |||
| 07/08/2025 | 09:56:59.512 | 10 | 178.32 | |
| 10 | 178.32 | |||
| 10 | 178.32 | |||
| 07/08/2025 | 09:56:55.607 | 1 | 178.32 | |
| 1 | 178.32 | |||
| 1 | 178.32 | |||
| 07/08/2025 | 09:56:43.151 | 15 | 178.34 | |
| 15 | 178.34 | |||
| 15 | 178.34 | |||
| 07/08/2025 | 09:56:25.019 | 1 | 178.40 | |
| 1 | 178.40 | |||
| 1 | 178.40 | |||
| 07/08/2025 | 09:54:55.593 | 6 | 178.30 | |
| 6 | 178.30 | |||
| 6 | 178.30 | |||
| 07/08/2025 | 09:54:37.738 | 5 | 178.34 | |
| 5 | 178.34 | |||
| 5 | 178.34 | |||
| 07/08/2025 | 09:54:19.296 | 6 | 178.28 | |
| 6 | 178.28 | |||
| 6 | 178.28 | |||
| 07/08/2025 | 09:54:10.440 | 21 | 178.30 | |
| 21 | 178.30 | |||
| 21 | 178.30 | |||
| 07/08/2025 | 09:53:51.027 | 5 | 178.34 | |
| 5 | 178.34 | |||
| 5 | 178.34 | |||
| 07/08/2025 | 09:53:47.836 | 4 | 178.34 | |
| 4 | 178.34 | |||
| 4 | 178.34 | |||
| 07/08/2025 | 09:53:30.080 | 3 | 178.28 | |
| 3 | 178.28 | |||
| 3 | 178.28 | |||
| 07/08/2025 | 09:53:20.378 | 6 | 178.32 | |
| 6 | 178.32 | |||
| 6 | 178.32 | |||
| 07/08/2025 | 09:52:58.926 | 4 | 178.22 | |
| 4 | 178.22 | |||
| 4 | 178.22 | |||
| 07/08/2025 | 09:52:43.056 | 1 | 178.22 | |
| 1 | 178.22 | |||
| 1 | 178.22 | |||
| 07/08/2025 | 09:52:27.019 | 4 | 178.18 | |
| 4 | 178.18 | |||
| 4 | 178.18 | |||
| 07/08/2025 | 09:52:13.834 | 1 | 178.18 | |
| 1 | 178.18 | |||
| 1 | 178.18 | |||
| 07/08/2025 | 09:51:50.425 | 2 | 178.16 | |
| 2 | 178.16 | |||
| 2 | 178.16 | |||
| 07/08/2025 | 09:51:28.711 | 1 | 178.16 | |
| 1 | 178.16 | |||
| 1 | 178.16 | |||
| 07/08/2025 | 09:51:20.279 | 1 | 178.18 | |
| 1 | 178.18 | |||
| 1 | 178.18 | |||
| 07/08/2025 | 09:51:03.166 | 5 | 178.14 | |
| 5 | 178.14 | |||
| 5 | 178.14 | |||
| 07/08/2025 | 09:50:59.249 | 22 | 178.14 | |
| 22 | 178.14 | |||
| 22 | 178.14 | |||
| 07/08/2025 | 09:50:40.367 | 2 | 178.12 | |
| 2 | 178.12 | |||
| 2 | 178.12 | |||
| 07/08/2025 | 09:50:34.083 | 9 | 178.12 | |
| 9 | 178.12 | |||
| 9 | 178.12 | |||
| 07/08/2025 | 09:50:14.616 | 6 | 178.10 | |
| 6 | 178.10 | |||
| 6 | 178.10 | |||
| 07/08/2025 | 09:50:05.264 | 5 | 178.06 | |
| 5 | 178.06 | |||
| 5 | 178.06 | |||
| 07/08/2025 | 09:49:48.116 | 2 | 178.02 | |
| 2 | 178.02 | |||
| 2 | 178.02 | |||
| 07/08/2025 | 09:49:33.156 | 8 | 178.02 | |
| 8 | 178.02 | |||
| 8 | 178.02 | |||
| 07/08/2025 | 09:49:11.788 | 60 | 178.00 | |
| 60 | 178.00 | |||
| 60 | 178.00 | |||
| 07/08/2025 | 09:48:54.130 | 1 | 178.02 | |
| 1 | 178.02 | |||
| 1 | 178.02 | |||
| 07/08/2025 | 09:48:36.187 | 4 | 178.04 | |
| 4 | 178.04 | |||
| 4 | 178.04 | |||
| 07/08/2025 | 09:48:11.804 | 2 | 178.08 | |
| 2 | 178.08 | |||
| 2 | 178.08 | |||
| 07/08/2025 | 09:47:54.780 | 1 | 178.04 | |
| 1 | 178.04 | |||
| 1 | 178.04 | |||
| 07/08/2025 | 09:47:42.437 | 3 | 177.96 | |
| 3 | 177.96 | |||
| 3 | 177.96 | |||
| 07/08/2025 | 09:47:30.858 | 3 | 178.04 | |
| 3 | 178.04 | |||
| 3 | 178.04 | |||
| 07/08/2025 | 09:47:20.162 | 50 | 178.02 | |
| 50 | 178.02 | |||
| 50 | 178.02 | |||
| 07/08/2025 | 09:47:09.151 | 2 | 178.02 | |
| 2 | 178.02 | |||
| 2 | 178.02 | |||
| 07/08/2025 | 09:46:55.932 | 3 | 178.08 | |
| 3 | 178.08 | |||
| 3 | 178.08 | |||
| 07/08/2025 | 09:46:55.626 | 1 | 178.10 | |
| 1 | 178.10 | |||
| 1 | 178.10 | |||
| 07/08/2025 | 09:46:42.653 | 7 | 177.98 | |
| 7 | 177.98 | |||
| 7 | 177.98 | |||
| 07/08/2025 | 09:46:31.553 | 2 | 177.94 | |
| 2 | 177.94 | |||
| 2 | 177.94 | |||
| 07/08/2025 | 09:46:14.790 | 2 | 177.92 | |
| 2 | 177.92 | |||
| 2 | 177.92 | |||
| 07/08/2025 | 09:45:54.261 | 4 | 178.00 | |
| 4 | 178.00 | |||
| 4 | 178.00 | |||
| 07/08/2025 | 09:45:31.760 | 1 | 177.92 | |
| 1 | 177.92 | |||
| 1 | 177.92 | |||
| 07/08/2025 | 09:45:23.207 | 3 | 177.86 | |
| 3 | 177.86 | |||
| 3 | 177.86 | |||
| 07/08/2025 | 09:45:07.352 | 1 | 177.94 | |
| 1 | 177.94 | |||
| 1 | 177.94 | |||
| 07/08/2025 | 09:44:57.474 | 1 | 177.98 | |
| 1 | 177.98 | |||
| 1 | 177.98 | |||
| 07/08/2025 | 09:44:42.896 | 8 | 177.98 | |
| 8 | 177.98 | |||
| 8 | 177.98 | |||
| 07/08/2025 | 09:44:04.256 | 2 | 178.02 | |
| 2 | 178.02 | |||
| 2 | 178.02 | |||
| 07/08/2025 | 09:43:17.460 | 8 | 178.10 | |
| 8 | 178.10 | |||
| 8 | 178.10 | |||
| 07/08/2025 | 09:43:02.933 | 6 | 178.20 | |
| 6 | 178.20 | |||
| 6 | 178.20 | |||
| 07/08/2025 | 09:42:35.802 | 2 | 178.38 | |
| 2 | 178.38 | |||
| 2 | 178.38 | |||
| 07/08/2025 | 09:42:13.826 | 3 | 178.30 | |
| 3 | 178.30 | |||
| 3 | 178.30 | |||
| 07/08/2025 | 09:42:01.975 | 1 | 178.34 | |
| 1 | 178.34 | |||
| 1 | 178.34 | |||
| 07/08/2025 | 09:41:48.036 | 1 | 178.24 | |
| 1 | 178.24 | |||
| 1 | 178.24 | |||
| 07/08/2025 | 09:41:46.488 | 13 | 178.28 | |
| 13 | 178.28 | |||
| 13 | 178.28 | |||
| 07/08/2025 | 09:41:25.108 | 50 | 178.28 | |
| 50 | 178.28 | |||
| 50 | 178.28 | |||
| 07/08/2025 | 09:38:41.791 | 20 | 178.14 | |
| 20 | 178.14 | |||
| 20 | 178.14 | |||
| 07/08/2025 | 09:38:35.869 | 8 | 178.12 | |
| 8 | 178.12 | |||
| 8 | 178.12 | |||
| 07/08/2025 | 09:37:40.371 | 1 | 178.26 | |
| 1 | 178.26 | |||
| 1 | 178.26 | |||
| 07/08/2025 | 09:37:06.560 | 1 | 178.12 | |
| 1 | 178.12 | |||
| 1 | 178.12 | |||
| 07/08/2025 | 09:37:04.347 | 1 | 178.18 | |
| 1 | 178.18 | |||
| 1 | 178.18 | |||
| 07/08/2025 | 09:35:13.627 | 28 | 177.84 | |
| 28 | 177.84 | |||
| 28 | 177.84 | |||
| 07/08/2025 | 09:35:02.936 | 3 | 177.84 | |
| 3 | 177.84 | |||
| 3 | 177.84 | |||
| 07/08/2025 | 09:34:18.001 | 3 | 177.86 | |
| 3 | 177.86 | |||
| 3 | 177.86 | |||
| 07/08/2025 | 09:33:46.177 | 1 | 177.84 | |
| 1 | 177.84 | |||
| 1 | 177.84 | |||
| 07/08/2025 | 09:33:14.472 | 1 | 177.68 | |
| 1 | 177.68 | |||
| 1 | 177.68 | |||
| 07/08/2025 | 09:33:01.819 | 1 | 177.68 | |
| 1 | 177.68 | |||
| 1 | 177.68 | |||
| 07/08/2025 | 09:32:31.891 | 10 | 177.70 | |
| 10 | 177.70 | |||
| 10 | 177.70 | |||
| 07/08/2025 | 09:32:12.080 | 30 | 177.76 | |
| 30 | 177.76 | |||
| 30 | 177.76 | |||
| 07/08/2025 | 09:31:33.800 | 49 | 177.88 | |
| 49 | 177.88 | |||
| 49 | 177.88 | |||
| 07/08/2025 | 09:31:30.186 | 3 | 177.86 | |
| 3 | 177.86 | |||
| 3 | 177.86 | |||
| 07/08/2025 | 09:29:40.213 | 15 | 177.56 | |
| 15 | 177.56 | |||
| 15 | 177.56 | |||
| 07/08/2025 | 09:28:41.772 | 13 | 177.64 | |
| 13 | 177.64 | |||
| 13 | 177.64 | |||
| 07/08/2025 | 09:28:39.206 | 11 | 177.68 | |
| 11 | 177.68 | |||
| 11 | 177.68 | |||
| 07/08/2025 | 09:28:31.007 | 16 | 177.72 | |
| 16 | 177.72 | |||
| 16 | 177.72 | |||
| 07/08/2025 | 09:27:52.681 | 60 | 177.68 | |
| 60 | 177.68 | |||
| 60 | 177.68 | |||
| 07/08/2025 | 09:24:48.238 | 3 | 177.72 | |
| 3 | 177.72 | |||
| 3 | 177.72 | |||
| 07/08/2025 | 09:24:37.341 | 6 | 177.76 | |
| 6 | 177.76 | |||
| 6 | 177.76 | |||
| 07/08/2025 | 09:24:34.547 | 1 | 177.76 | |
| 1 | 177.76 | |||
| 1 | 177.76 | |||
| 07/08/2025 | 09:23:47.916 | 100 | 177.46 | |
| 100 | 177.46 | |||
| 4 | 177.46 | |||
| 96 | 177.46 | |||
| 07/08/2025 | 09:23:36.213 | 6 | 177.48 | |
| 6 | 177.48 | |||
| 6 | 177.48 | |||
| 07/08/2025 | 09:23:32.568 | 5 | 177.50 | |
| 5 | 177.50 | |||
| 5 | 177.50 | |||
| 07/08/2025 | 09:23:03.784 | 1 | 177.32 | |
| 1 | 177.32 | |||
| 1 | 177.32 | |||
| 07/08/2025 | 09:23:00.784 | 7 | 177.34 | |
| 7 | 177.34 | |||
| 7 | 177.34 | |||
| 07/08/2025 | 09:21:10.763 | 1 | 177.62 | |
| 1 | 177.62 | |||
| 1 | 177.62 | |||
| 07/08/2025 | 09:19:12.525 | 3 | 177.94 | |
| 3 | 177.94 | |||
| 3 | 177.94 | |||
| 07/08/2025 | 09:19:05.086 | 1 | 177.96 | |
| 1 | 177.96 | |||
| 1 | 177.96 | |||
| 07/08/2025 | 09:18:25.116 | 1 | 178.04 | |
| 1 | 178.04 | |||
| 1 | 178.04 | |||
| 07/08/2025 | 09:18:16.106 | 25 | 178.06 | |
| 25 | 178.06 | |||
| 25 | 178.06 | |||
| 07/08/2025 | 09:18:09.610 | 28 | 178.18 | |
| 28 | 178.18 | |||
| 28 | 178.18 | |||
| 07/08/2025 | 09:17:15.347 | 30 | 178.24 | |
| 30 | 178.24 | |||
| 30 | 178.24 | |||
| 07/08/2025 | 09:16:40.543 | 15 | 178.10 | |
| 15 | 178.10 | |||
| 15 | 178.10 | |||
| 07/08/2025 | 09:16:35.473 | 1 | 178.26 | |
| 1 | 178.26 | |||
| 1 | 178.26 | |||
| 07/08/2025 | 09:15:16.891 | 6 | 178.06 | |
| 6 | 178.06 | |||
| 6 | 178.06 | |||
| 07/08/2025 | 09:14:18.147 | 3 | 178.08 | |
| 3 | 178.08 | |||
| 3 | 178.08 | |||
| 07/08/2025 | 09:14:09.606 | 1 | 178.10 | |
| 1 | 178.10 | |||
| 1 | 178.10 | |||
| 07/08/2025 | 09:13:45.456 | 1 | 178.12 | |
| 1 | 178.12 | |||
| 1 | 178.12 | |||
| 07/08/2025 | 09:12:18.246 | 40 | 177.88 | |
| 40 | 177.88 | |||
| 40 | 177.88 | |||
| 07/08/2025 | 09:12:05.149 | 1 | 177.86 | |
| 1 | 177.86 | |||
| 1 | 177.86 | |||
| 07/08/2025 | 09:11:44.237 | 20 | 177.80 | |
| 20 | 177.80 | |||
| 20 | 177.80 | |||
| 07/08/2025 | 09:11:05.655 | 20 | 178.00 | |
| 20 | 178.00 | |||
| 20 | 178.00 | |||
| 07/08/2025 | 09:10:30.457 | 1 | 178.10 | |
| 1 | 178.10 | |||
| 1 | 178.10 | |||
| 07/08/2025 | 09:09:45.679 | 1 | 177.86 | |
| 1 | 177.86 | |||
| 1 | 177.86 | |||
| 07/08/2025 | 09:07:07.039 | 1 | 177.60 | |
| 1 | 177.60 | |||
| 1 | 177.60 | |||
| 07/08/2025 | 09:06:58.363 | 10 | 177.52 | |
| 10 | 177.52 | |||
| 10 | 177.52 | |||
| 07/08/2025 | 09:05:48.066 | 3 | 177.84 | |
| 3 | 177.84 | |||
| 3 | 177.84 | |||
| 07/08/2025 | 09:05:39.215 | 6 | 177.80 | |
| 6 | 177.80 | |||
| 6 | 177.80 | |||
| 07/08/2025 | 09:05:26.022 | 1 | 177.84 | |
| 1 | 177.84 | |||
| 1 | 177.84 | |||
| 07/08/2025 | 09:04:44.062 | 1 | 177.98 | |
| 1 | 177.98 | |||
| 1 | 177.98 | |||
| 07/08/2025 | 09:04:42.354 | 1 | 178.00 | |
| 1 | 178.00 | |||
| 1 | 178.00 | |||
| 07/08/2025 | 09:04:31.580 | 10 | 177.84 | |
| 10 | 177.84 | |||
| 10 | 177.84 | |||
| 07/08/2025 | 09:04:06.530 | 1 | 177.92 | |
| 1 | 177.92 | |||
| 1 | 177.92 | |||
| 07/08/2025 | 09:01:24.347 | 25 | 179.00 | |
| 25 | 179.00 | |||
| 25 | 179.00 | |||
| 07/08/2025 | 09:01:24.239 | 46 | 179.00 | |
| 46 | 179.00 | |||
| 46 | 179.00 | |||
| 07/08/2025 | 09:01:18.963 | 25 | 178.94 | |
| 25 | 178.94 | |||
| 25 | 178.94 | |||
| 07/08/2025 | 09:00:26.865 | 1 | 178.74 | |
| 1 | 178.74 | |||
| 1 | 178.74 | |||
| 07/08/2025 | 09:00:08.675 | 50 | 178.86 | |
| 2 | 178.86 | |||
| 48 | 178.86 | |||
| 50 | 178.86 | |||
| 07/08/2025 | 08:55:48.384 | 1 | 178.98 | |
| 1 | 178.98 | |||
| 1 | 178.98 | |||
| 07/08/2025 | 08:54:02.215 | 10 | 178.98 | |
| 10 | 178.98 | |||
| 10 | 178.98 | |||
| 07/08/2025 | 08:49:26.286 | 1 | 178.98 | |
| 1 | 178.98 | |||
| 1 | 178.98 | |||
| 07/08/2025 | 08:49:20.136 | 3 | 178.42 | |
| 3 | 178.42 | |||
| 3 | 178.42 | |||
| 07/08/2025 | 08:49:06.653 | 5 | 178.98 | |
| 5 | 178.98 | |||
| 5 | 178.98 | |||
| 07/08/2025 | 08:42:28.263 | 3 | 178.98 | |
| 3 | 178.98 | |||
| 3 | 178.98 | |||
| 07/08/2025 | 08:41:48.398 | 1 | 178.98 | |
| 1 | 178.98 | |||
| 1 | 178.98 | |||
| 07/08/2025 | 08:41:03.517 | 1 | 178.98 | |
| 1 | 178.98 | |||
| 1 | 178.98 | |||
| 07/08/2025 | 08:38:36.889 | 10 | 178.98 | |
| 10 | 178.98 | |||
| 10 | 178.98 | |||
| 07/08/2025 | 08:37:33.158 | 1 | 178.98 | |
| 1 | 178.98 | |||
| 1 | 178.98 | |||
| 07/08/2025 | 08:37:25.705 | 1 | 178.32 | |
| 1 | 178.32 | |||
| 1 | 178.32 | |||
| 07/08/2025 | 08:37:21.735 | 1 | 178.98 | |
| 1 | 178.98 | |||
| 1 | 178.98 | |||
| 07/08/2025 | 08:36:48.760 | 3 | 178.32 | |
| 3 | 178.32 | |||
| 3 | 178.32 | |||
| 07/08/2025 | 08:36:31.161 | 1 | 178.98 | |
| 1 | 178.98 | |||
| 1 | 178.98 | |||
| 07/08/2025 | 08:36:28.934 | 1 | 178.98 | |
| 1 | 178.98 | |||
| 1 | 178.98 | |||
| 07/08/2025 | 08:35:08.753 | 60 | 178.98 | |
| 60 | 178.98 | |||
| 60 | 178.98 | |||
| 07/08/2025 | 08:34:00.913 | 6 | 178.28 | |
| 6 | 178.28 | |||
| 6 | 178.28 | |||
| 07/08/2025 | 08:33:40.677 | 60 | 178.98 | |
| 14 | 178.98 | |||
| 46 | 178.98 | |||
| 60 | 178.98 | |||
| 07/08/2025 | 08:28:15.446 | 10 | 179.00 | |
| 10 | 179.00 | |||
| 10 | 179.00 | |||
| 07/08/2025 | 08:27:52.913 | 2 | 178.96 | |
| 2 | 178.96 | |||
| 2 | 178.96 | |||
| 07/08/2025 | 08:26:16.630 | 122 | 178.40 | |
| 122 | 178.40 | |||
| 122 | 178.40 | |||
| 07/08/2025 | 08:26:16.180 | 108 | 178.40 | |
| 108 | 178.40 | |||
| 8 | 178.40 | |||
| 100 | 178.40 | |||
| 07/08/2025 | 08:25:30.237 | 60 | 178.48 | |
| 60 | 178.48 | |||
| 60 | 178.48 | |||
| 07/08/2025 | 08:22:10.379 | 100 | 178.36 | |
| 100 | 178.36 | |||
| 100 | 178.36 | |||
| 07/08/2025 | 08:21:35.006 | 60 | 178.38 | |
| 60 | 178.38 | |||
| 60 | 178.38 | |||
| 07/08/2025 | 08:21:34.920 | 60 | 178.38 | |
| 60 | 178.38 | |||
| 60 | 178.38 | |||
| 07/08/2025 | 08:21:15.813 | 60 | 178.58 | |
| 60 | 178.58 | |||
| 10 | 178.58 | |||
| 50 | 178.58 | |||
| 07/08/2025 | 08:18:19.962 | 12 | 178.68 | |
| 12 | 178.68 | |||
| 12 | 178.68 | |||
| 07/08/2025 | 08:17:24.809 | 6 | 178.38 | |
| 6 | 178.38 | |||
| 6 | 178.38 | |||
| 07/08/2025 | 08:16:00.263 | 23 | 178.38 | |
| 23 | 178.38 | |||
| 23 | 178.38 | |||
| 07/08/2025 | 08:16:00.173 | 60 | 178.38 | |
| 14 | 178.38 | |||
| 60 | 178.38 | |||
| 46 | 178.38 | |||
| 07/08/2025 | 08:12:35.214 | 37 | 178.98 | |
| 37 | 178.98 | |||
| 37 | 178.98 | |||
| 07/08/2025 | 08:07:17.460 | 50 | 179.12 | |
| 50 | 179.12 | |||
| 50 | 179.12 | |||
| 07/08/2025 | 08:04:48.508 | 3 | 178.98 | |
| 3 | 178.98 | |||
| 3 | 178.98 | |||
| 07/08/2025 | 08:04:38.085 | 1 | 179.22 | |
| 1 | 179.22 | |||
| 1 | 179.22 | |||
| 07/08/2025 | 08:04:35.832 | 1 080 | 179.00 | |
| 201 | 179.00 | |||
| 10 | 179.00 | |||
| 1 000 | 179.00 | |||
| 49 | 179.00 | |||
| 879 | 179.00 | |||
| 6 | 179.00 | |||
| 15 | 179.00 | |||
| 07/08/2025 | 08:04:18.693 | 60 | 178.98 | |
| 60 | 178.98 | |||
| 60 | 178.98 | |||
| 07/08/2025 | 08:03:40.588 | 7 | 178.98 | |
| 7 | 178.98 | |||
| 7 | 178.98 | |||
| 07/08/2025 | 08:02:36.854 | 48 | 178.98 | |
| 8 | 178.98 | |||
| 48 | 178.98 | |||
| 40 | 178.98 | |||
| 07/08/2025 | 08:01:24.447 | 60 | 178.98 | |
| 60 | 178.98 | |||
| 60 | 178.98 | |||
| 07/08/2025 | 08:01:17.014 | 1 | 178.98 | |
| 1 | 178.98 | |||
| 1 | 178.98 | |||
| 07/08/2025 | 08:01:10.875 | 1 | 179.00 | |
| 1 | 179.00 | |||
| 1 | 179.00 | |||
| 07/08/2025 | 08:01:09.861 | 100 | 178.50 | |
| 75 | 178.50 | |||
| 100 | 178.50 | |||
| 14 | 178.50 | |||
| 10 | 178.50 | |||
| 1 | 178.50 | |||
| 07/08/2025 | 08:00:39.801 | 1 | 179.00 | |
| 1 | 179.00 | |||
| 1 | 179.00 | |||
| 07/08/2025 | 08:00:34.076 | 8 | 178.50 | |
| 8 | 178.50 | |||
| 8 | 178.50 | |||
| 07/08/2025 | 08:00:23.718 | 2 | 178.50 | |
| 2 | 178.50 | |||
| 2 | 178.50 | |||
| 07/08/2025 | 08:00:19.388 | 19 | 179.00 | |
| 19 | 179.00 | |||
| 19 | 179.00 | |||
| 07/08/2025 | 07:50:21.760 | 15 | 179.00 | |
| 15 | 179.00 | |||
| 15 | 179.00 | |||
| 07/08/2025 | 07:44:40.402 | 10 | 179.00 | |
| 10 | 179.00 | |||
| 10 | 179.00 | |||
| 07/08/2025 | 07:44:40.379 | 5 | 179.00 | |
| 5 | 179.00 | |||
| 5 | 179.00 | |||
| 07/08/2025 | 07:31:36.498 | 63 | 178.78 | |
| 63 | 178.78 | |||
| 63 | 178.78 | |||
| 07/08/2025 | 07:30:54.937 | 1 | 178.78 | |
| 1 | 178.78 | |||
| 1 | 178.78 | |||
| 07/08/2025 | 07:30:31.345 | 36 | 178.78 | |
| 3 | 178.78 | |||
| 13 | 178.78 | |||
| 20 | 178.78 | |||
| 36 | 178.78 | |||
| 07/08/2025 | 07:30:08.708 | 63 | 178.80 | |
| 60 | 178.80 | |||
| 60 | 178.80 | |||
| 3 | 178.80 | |||
| 3 | 178.80 |
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)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 687.00
Ask: 1 688.00
Turnover: 94 635 TEUR -
Allianz SE
Bid: 372.30 / Ask: 372.40
Turnover: 49 806 TEUR -
Deutsche Telekom AG
Bid: 30.18 / Ask: 30.19
Turnover: 22 699 TEUR -
Nvidia Corp.
Bid: 155.06 / Ask: 155.10
Turnover: 13 109 TEUR -
Novo-Nordisk AS
Bid: 39.67 / Ask: 39.69
Turnover: 13 048 TEUR
Realtime Quotes
Last Update:
07/08/2025 @ 11:09:34
Last Update:
07/08/2025 @ 11:09:34