Airbus SE
- Information
- Last
- Buy
- Sell
1173
945
204.10
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/11/2025 | 21:46:01.423 | 7 | 204.10 | |
| 7 | 204.10 | |||
| 7 | 204.10 | |||
| 18/11/2025 | 21:36:06.378 | 50 | 204.10 | |
| 18 | 204.10 | |||
| 3 | 204.10 | |||
| 9 | 204.10 | |||
| 50 | 204.10 | |||
| 3 | 204.10 | |||
| 12 | 204.10 | |||
| 3 | 204.10 | |||
| 2 | 204.10 | |||
| 18/11/2025 | 21:30:17.111 | 25 | 204.75 | |
| 25 | 204.75 | |||
| 25 | 204.75 | |||
| 18/11/2025 | 21:30:07.590 | 75 | 204.75 | |
| 75 | 204.75 | |||
| 25 | 204.75 | |||
| 50 | 204.75 | |||
| 18/11/2025 | 21:19:32.677 | 10 | 204.75 | |
| 10 | 204.75 | |||
| 2 | 204.75 | |||
| 5 | 204.75 | |||
| 3 | 204.75 | |||
| 18/11/2025 | 21:14:43.214 | 10 | 204.25 | |
| 10 | 204.25 | |||
| 10 | 204.25 | |||
| 18/11/2025 | 21:14:34.967 | 22 | 204.25 | |
| 22 | 204.25 | |||
| 22 | 204.25 | |||
| 18/11/2025 | 21:14:34.634 | 53 | 204.25 | |
| 53 | 204.25 | |||
| 50 | 204.25 | |||
| 1 | 204.25 | |||
| 2 | 204.25 | |||
| 18/11/2025 | 21:10:09.861 | 50 | 204.45 | |
| 50 | 204.45 | |||
| 50 | 204.45 | |||
| 18/11/2025 | 21:08:42.139 | 3 | 204.45 | |
| 3 | 204.45 | |||
| 3 | 204.45 | |||
| 18/11/2025 | 21:07:59.370 | 15 | 204.75 | |
| 15 | 204.75 | |||
| 15 | 204.75 | |||
| 18/11/2025 | 21:07:34.943 | 5 | 204.75 | |
| 5 | 204.75 | |||
| 5 | 204.75 | |||
| 18/11/2025 | 21:03:59.750 | 1 | 204.75 | |
| 1 | 204.75 | |||
| 1 | 204.75 | |||
| 18/11/2025 | 21:02:51.443 | 3 | 204.75 | |
| 3 | 204.75 | |||
| 3 | 204.75 | |||
| 18/11/2025 | 21:00:11.021 | 3 | 204.35 | |
| 3 | 204.35 | |||
| 3 | 204.35 | |||
| 18/11/2025 | 20:59:47.375 | 25 | 204.75 | |
| 25 | 204.75 | |||
| 25 | 204.75 | |||
| 18/11/2025 | 20:58:21.437 | 2 | 204.75 | |
| 2 | 204.75 | |||
| 2 | 204.75 | |||
| 18/11/2025 | 20:58:10.070 | 1 | 204.75 | |
| 1 | 204.75 | |||
| 1 | 204.75 | |||
| 18/11/2025 | 20:57:57.577 | 13 | 204.75 | |
| 13 | 204.75 | |||
| 2 | 204.75 | |||
| 8 | 204.75 | |||
| 3 | 204.75 | |||
| 18/11/2025 | 20:56:21.582 | 1 | 204.75 | |
| 1 | 204.75 | |||
| 1 | 204.75 | |||
| 18/11/2025 | 20:56:18.059 | 1 | 204.75 | |
| 1 | 204.75 | |||
| 1 | 204.75 | |||
| 18/11/2025 | 20:55:55.612 | 1 | 204.25 | |
| 1 | 204.25 | |||
| 1 | 204.25 | |||
| 18/11/2025 | 20:54:29.440 | 5 | 204.40 | |
| 5 | 204.40 | |||
| 3 | 204.40 | |||
| 2 | 204.40 | |||
| 18/11/2025 | 20:53:21.494 | 2 | 204.75 | |
| 2 | 204.75 | |||
| 2 | 204.75 | |||
| 18/11/2025 | 20:51:23.810 | 50 | 204.75 | |
| 50 | 204.75 | |||
| 50 | 204.75 | |||
| 18/11/2025 | 20:50:18.604 | 1 | 204.75 | |
| 1 | 204.75 | |||
| 1 | 204.75 | |||
| 18/11/2025 | 20:49:55.205 | 50 | 204.80 | |
| 41 | 204.80 | |||
| 50 | 204.80 | |||
| 9 | 204.80 | |||
| 18/11/2025 | 20:47:49.818 | 50 | 204.80 | |
| 50 | 204.80 | |||
| 50 | 204.80 | |||
| 18/11/2025 | 20:45:08.647 | 1 | 204.55 | |
| 1 | 204.55 | |||
| 1 | 204.55 | |||
| 18/11/2025 | 20:32:03.391 | 100 | 204.80 | |
| 100 | 204.80 | |||
| 100 | 204.80 | |||
| 18/11/2025 | 20:31:15.751 | 50 | 204.85 | |
| 50 | 204.85 | |||
| 50 | 204.85 | |||
| 18/11/2025 | 20:28:53.222 | 30 | 204.85 | |
| 25 | 204.85 | |||
| 5 | 204.85 | |||
| 30 | 204.85 | |||
| 18/11/2025 | 20:28:19.064 | 1 | 204.90 | |
| 1 | 204.90 | |||
| 1 | 204.90 | |||
| 18/11/2025 | 20:28:03.793 | 50 | 204.85 | |
| 50 | 204.85 | |||
| 50 | 204.85 | |||
| 18/11/2025 | 20:27:47.010 | 5 | 204.90 | |
| 5 | 204.90 | |||
| 5 | 204.90 | |||
| 18/11/2025 | 20:25:57.314 | 15 | 204.90 | |
| 15 | 204.90 | |||
| 15 | 204.90 | |||
| 18/11/2025 | 20:25:10.381 | 3 | 204.85 | |
| 3 | 204.85 | |||
| 3 | 204.85 | |||
| 18/11/2025 | 20:24:47.740 | 1 | 204.90 | |
| 1 | 204.90 | |||
| 1 | 204.90 | |||
| 18/11/2025 | 20:21:00.000 | 3 | 204.85 | |
| 3 | 204.85 | |||
| 3 | 204.85 | |||
| 18/11/2025 | 20:19:40.031 | 1 | 204.90 | |
| 1 | 204.90 | |||
| 1 | 204.90 | |||
| 18/11/2025 | 20:19:36.333 | 7 | 204.70 | |
| 3 | 204.70 | |||
| 7 | 204.70 | |||
| 4 | 204.70 | |||
| 18/11/2025 | 20:15:10.033 | 8 | 204.90 | |
| 8 | 204.90 | |||
| 8 | 204.90 | |||
| 18/11/2025 | 20:15:09.769 | 50 | 204.90 | |
| 50 | 204.90 | |||
| 1 | 204.90 | |||
| 39 | 204.90 | |||
| 10 | 204.90 | |||
| 18/11/2025 | 20:13:44.149 | 53 | 204.90 | |
| 53 | 204.90 | |||
| 3 | 204.90 | |||
| 50 | 204.90 | |||
| 18/11/2025 | 20:10:52.166 | 10 | 204.70 | |
| 7 | 204.70 | |||
| 10 | 204.70 | |||
| 3 | 204.70 | |||
| 18/11/2025 | 20:06:49.702 | 1 | 204.90 | |
| 1 | 204.90 | |||
| 1 | 204.90 | |||
| 18/11/2025 | 20:06:25.645 | 3 | 204.70 | |
| 3 | 204.70 | |||
| 3 | 204.70 | |||
| 18/11/2025 | 20:06:18.896 | 1 | 204.90 | |
| 1 | 204.90 | |||
| 1 | 204.90 | |||
| 18/11/2025 | 20:05:47.001 | 3 | 204.70 | |
| 3 | 204.70 | |||
| 3 | 204.70 | |||
| 18/11/2025 | 20:05:02.911 | 1 | 204.90 | |
| 1 | 204.90 | |||
| 1 | 204.90 | |||
| 18/11/2025 | 20:04:55.102 | 150 | 204.90 | |
| 150 | 204.90 | |||
| 150 | 204.90 | |||
| 18/11/2025 | 20:04:48.970 | 50 | 204.90 | |
| 50 | 204.90 | |||
| 50 | 204.90 | |||
| 18/11/2025 | 20:03:36.869 | 993 | 204.95 | |
| 993 | 204.95 | |||
| 993 | 204.95 | |||
| 18/11/2025 | 20:03:34.081 | 35 | 205.00 | |
| 35 | 205.00 | |||
| 35 | 205.00 | |||
| 18/11/2025 | 20:03:29.856 | 6 | 205.00 | |
| 6 | 205.00 | |||
| 6 | 205.00 | |||
| 18/11/2025 | 20:02:52.150 | 50 | 205.00 | |
| 50 | 205.00 | |||
| 50 | 205.00 | |||
| 18/11/2025 | 20:01:40.420 | 3 | 204.95 | |
| 3 | 204.95 | |||
| 3 | 204.95 | |||
| 18/11/2025 | 20:01:26.435 | 1 | 205.00 | |
| 1 | 205.00 | |||
| 1 | 205.00 | |||
| 18/11/2025 | 20:00:19.408 | 5 | 205.00 | |
| 5 | 205.00 | |||
| 5 | 205.00 | |||
| 18/11/2025 | 19:59:58.380 | 1 | 205.00 | |
| 1 | 205.00 | |||
| 1 | 205.00 | |||
| 18/11/2025 | 19:59:26.374 | 1 | 204.95 | |
| 1 | 204.95 | |||
| 1 | 204.95 | |||
| 18/11/2025 | 19:59:16.020 | 1 | 205.00 | |
| 1 | 205.00 | |||
| 1 | 205.00 | |||
| 18/11/2025 | 19:58:49.163 | 2 | 205.00 | |
| 2 | 205.00 | |||
| 2 | 205.00 | |||
| 18/11/2025 | 19:58:34.705 | 3 | 204.95 | |
| 3 | 204.95 | |||
| 3 | 204.95 | |||
| 18/11/2025 | 19:58:19.547 | 2 | 204.85 | |
| 2 | 204.85 | |||
| 2 | 204.85 | |||
| 18/11/2025 | 19:53:24.216 | 4 | 205.00 | |
| 4 | 205.00 | |||
| 4 | 205.00 | |||
| 18/11/2025 | 19:51:51.096 | 24 | 205.00 | |
| 24 | 205.00 | |||
| 24 | 205.00 | |||
| 18/11/2025 | 19:50:33.904 | 10 | 205.00 | |
| 10 | 205.00 | |||
| 10 | 205.00 | |||
| 18/11/2025 | 19:49:16.285 | 18 | 204.85 | |
| 18 | 204.85 | |||
| 18 | 204.85 | |||
| 18/11/2025 | 19:47:05.307 | 14 | 204.85 | |
| 14 | 204.85 | |||
| 14 | 204.85 | |||
| 18/11/2025 | 19:45:57.535 | 5 | 205.00 | |
| 5 | 205.00 | |||
| 5 | 205.00 | |||
| 18/11/2025 | 19:43:34.694 | 15 | 204.85 | |
| 15 | 204.85 | |||
| 15 | 204.85 | |||
| 18/11/2025 | 19:43:34.502 | 50 | 204.85 | |
| 50 | 204.85 | |||
| 50 | 204.85 | |||
| 18/11/2025 | 19:43:34.360 | 50 | 204.85 | |
| 50 | 204.85 | |||
| 50 | 204.85 | |||
| 18/11/2025 | 19:43:25.491 | 57 | 204.85 | |
| 4 | 204.85 | |||
| 57 | 204.85 | |||
| 3 | 204.85 | |||
| 50 | 204.85 | |||
| 18/11/2025 | 19:42:28.185 | 8 | 205.05 | |
| 8 | 205.05 | |||
| 8 | 205.05 | |||
| 18/11/2025 | 19:42:04.845 | 8 | 205.05 | |
| 8 | 205.05 | |||
| 8 | 205.05 | |||
| 18/11/2025 | 19:40:52.876 | 5 | 205.10 | |
| 5 | 205.10 | |||
| 5 | 205.10 | |||
| 18/11/2025 | 19:40:51.666 | 25 | 205.00 | |
| 25 | 205.00 | |||
| 25 | 205.00 | |||
| 18/11/2025 | 19:40:34.084 | 6 | 204.85 | |
| 6 | 204.85 | |||
| 6 | 204.85 | |||
| 18/11/2025 | 19:39:58.297 | 9 | 205.05 | |
| 9 | 205.05 | |||
| 6 | 205.05 | |||
| 3 | 205.05 | |||
| 18/11/2025 | 19:39:02.933 | 56 | 204.85 | |
| 25 | 204.85 | |||
| 3 | 204.85 | |||
| 28 | 204.85 | |||
| 56 | 204.85 | |||
| 18/11/2025 | 19:37:19.968 | 1 | 205.05 | |
| 1 | 205.05 | |||
| 1 | 205.05 | |||
| 18/11/2025 | 19:35:09.656 | 3 | 204.85 | |
| 3 | 204.85 | |||
| 3 | 204.85 | |||
| 18/11/2025 | 19:35:00.306 | 1 | 205.05 | |
| 1 | 205.05 | |||
| 1 | 205.05 | |||
| 18/11/2025 | 19:34:54.256 | 1 | 205.05 | |
| 1 | 205.05 | |||
| 1 | 205.05 | |||
| 18/11/2025 | 19:34:50.537 | 5 | 205.05 | |
| 5 | 205.05 | |||
| 2 | 205.05 | |||
| 3 | 205.05 | |||
| 18/11/2025 | 19:33:28.279 | 25 | 205.05 | |
| 25 | 205.05 | |||
| 25 | 205.05 | |||
| 18/11/2025 | 19:33:12.437 | 13 | 204.85 | |
| 3 | 204.85 | |||
| 10 | 204.85 | |||
| 13 | 204.85 | |||
| 18/11/2025 | 19:31:43.219 | 1 | 204.85 | |
| 1 | 204.85 | |||
| 1 | 204.85 | |||
| 18/11/2025 | 19:31:27.031 | 50 | 205.05 | |
| 50 | 205.05 | |||
| 50 | 205.05 | |||
| 18/11/2025 | 19:30:55.500 | 5 | 205.05 | |
| 5 | 205.05 | |||
| 3 | 205.05 | |||
| 2 | 205.05 | |||
| 18/11/2025 | 19:30:33.993 | 2 | 205.05 | |
| 2 | 205.05 | |||
| 2 | 205.05 | |||
| 18/11/2025 | 19:30:04.614 | 2 | 204.85 | |
| 2 | 204.85 | |||
| 2 | 204.85 | |||
| 18/11/2025 | 19:29:55.048 | 3 | 205.00 | |
| 3 | 205.00 | |||
| 3 | 205.00 | |||
| 18/11/2025 | 19:27:56.405 | 1 | 205.05 | |
| 1 | 205.05 | |||
| 1 | 205.05 | |||
| 18/11/2025 | 19:26:47.497 | 20 | 204.85 | |
| 20 | 204.85 | |||
| 14 | 204.85 | |||
| 3 | 204.85 | |||
| 3 | 204.85 | |||
| 18/11/2025 | 19:16:33.097 | 1 | 205.05 | |
| 1 | 205.05 | |||
| 1 | 205.05 | |||
| 18/11/2025 | 19:15:35.832 | 20 | 205.05 | |
| 20 | 205.05 | |||
| 20 | 205.05 | |||
| 18/11/2025 | 19:12:30.608 | 1 | 205.05 | |
| 1 | 205.05 | |||
| 1 | 205.05 | |||
| 18/11/2025 | 19:11:14.597 | 15 | 204.95 | |
| 15 | 204.95 | |||
| 15 | 204.95 | |||
| 18/11/2025 | 19:09:39.252 | 7 | 205.05 | |
| 7 | 205.05 | |||
| 7 | 205.05 | |||
| 18/11/2025 | 19:07:02.891 | 25 | 204.95 | |
| 25 | 204.95 | |||
| 25 | 204.95 | |||
| 18/11/2025 | 19:06:46.613 | 12 | 205.05 | |
| 12 | 205.05 | |||
| 9 | 205.05 | |||
| 3 | 205.05 | |||
| 18/11/2025 | 19:06:41.579 | 1 | 205.05 | |
| 1 | 205.05 | |||
| 1 | 205.05 | |||
| 18/11/2025 | 19:05:22.609 | 25 | 204.80 | |
| 5 | 204.80 | |||
| 20 | 204.80 | |||
| 25 | 204.80 | |||
| 18/11/2025 | 19:03:18.799 | 1 | 205.05 | |
| 1 | 205.05 | |||
| 1 | 205.05 | |||
| 18/11/2025 | 19:02:59.372 | 4 | 204.75 | |
| 4 | 204.75 | |||
| 4 | 204.75 | |||
| 18/11/2025 | 19:02:11.421 | 50 | 204.80 | |
| 3 | 204.80 | |||
| 32 | 204.80 | |||
| 50 | 204.80 | |||
| 15 | 204.80 | |||
| 18/11/2025 | 18:59:30.616 | 20 | 205.05 | |
| 3 | 205.05 | |||
| 17 | 205.05 | |||
| 20 | 205.05 | |||
| 18/11/2025 | 18:55:29.020 | 4 | 204.65 | |
| 4 | 204.65 | |||
| 4 | 204.65 | |||
| 18/11/2025 | 18:54:46.250 | 60 | 204.65 | |
| 3 | 204.65 | |||
| 25 | 204.65 | |||
| 32 | 204.65 | |||
| 60 | 204.65 | |||
| 18/11/2025 | 18:52:59.774 | 50 | 205.05 | |
| 25 | 205.05 | |||
| 25 | 205.05 | |||
| 50 | 205.05 | |||
| 18/11/2025 | 18:51:05.052 | 1 | 204.60 | |
| 1 | 204.60 | |||
| 1 | 204.60 | |||
| 18/11/2025 | 18:48:44.359 | 4 | 204.70 | |
| 4 | 204.70 | |||
| 4 | 204.70 | |||
| 18/11/2025 | 18:47:20.901 | 10 | 205.05 | |
| 10 | 205.05 | |||
| 7 | 205.05 | |||
| 3 | 205.05 | |||
| 18/11/2025 | 18:46:34.035 | 1 | 204.50 | |
| 1 | 204.50 | |||
| 1 | 204.50 | |||
| 18/11/2025 | 18:46:12.962 | 65 | 204.50 | |
| 25 | 204.50 | |||
| 3 | 204.50 | |||
| 37 | 204.50 | |||
| 65 | 204.50 | |||
| 18/11/2025 | 18:45:36.108 | 2 | 205.05 | |
| 2 | 205.05 | |||
| 2 | 205.05 | |||
| 18/11/2025 | 18:45:05.347 | 50 | 205.05 | |
| 50 | 205.05 | |||
| 50 | 205.05 | |||
| 18/11/2025 | 18:44:47.699 | 50 | 205.05 | |
| 50 | 205.05 | |||
| 50 | 205.05 | |||
| 18/11/2025 | 18:44:27.610 | 50 | 205.05 | |
| 50 | 205.05 | |||
| 3 | 205.05 | |||
| 25 | 205.05 | |||
| 22 | 205.05 | |||
| 18/11/2025 | 18:42:45.846 | 4 | 204.40 | |
| 4 | 204.40 | |||
| 4 | 204.40 | |||
| 18/11/2025 | 18:42:08.445 | 1 | 205.05 | |
| 1 | 205.05 | |||
| 1 | 205.05 | |||
| 18/11/2025 | 18:41:47.256 | 49 | 204.75 | |
| 49 | 204.75 | |||
| 10 | 204.75 | |||
| 2 | 204.75 | |||
| 19 | 204.75 | |||
| 18 | 204.75 | |||
| 18/11/2025 | 18:40:30.136 | 30 | 204.30 | |
| 30 | 204.30 | |||
| 30 | 204.30 | |||
| 18/11/2025 | 18:39:26.618 | 25 | 204.10 | |
| 25 | 204.10 | |||
| 25 | 204.10 | |||
| 18/11/2025 | 18:38:35.196 | 1 | 204.75 | |
| 1 | 204.75 | |||
| 1 | 204.75 | |||
| 18/11/2025 | 18:37:18.331 | 1 | 204.75 | |
| 1 | 204.75 | |||
| 1 | 204.75 | |||
| 18/11/2025 | 18:37:09.533 | 5 | 204.55 | |
| 5 | 204.55 | |||
| 5 | 204.55 | |||
| 18/11/2025 | 18:36:37.273 | 1 | 203.90 | |
| 1 | 203.90 | |||
| 1 | 203.90 | |||
| 18/11/2025 | 18:36:14.580 | 1 | 204.80 | |
| 1 | 204.80 | |||
| 1 | 204.80 | |||
| 18/11/2025 | 18:33:23.177 | 31 | 204.00 | |
| 31 | 204.00 | |||
| 31 | 204.00 | |||
| 18/11/2025 | 18:33:16.315 | 81 | 204.00 | |
| 81 | 204.00 | |||
| 50 | 204.00 | |||
| 31 | 204.00 | |||
| 18/11/2025 | 18:33:16.208 | 45 | 204.10 | |
| 2 | 204.10 | |||
| 5 | 204.10 | |||
| 9 | 204.10 | |||
| 45 | 204.10 | |||
| 19 | 204.10 | |||
| 10 | 204.10 | |||
| 18/11/2025 | 18:28:02.671 | 50 | 204.80 | |
| 50 | 204.80 | |||
| 50 | 204.80 | |||
| 18/11/2025 | 18:27:50.767 | 50 | 204.80 | |
| 50 | 204.80 | |||
| 50 | 204.80 | |||
| 18/11/2025 | 18:27:15.219 | 2 | 204.80 | |
| 2 | 204.80 | |||
| 2 | 204.80 | |||
| 18/11/2025 | 18:27:04.467 | 53 | 204.80 | |
| 53 | 204.80 | |||
| 50 | 204.80 | |||
| 3 | 204.80 | |||
| 18/11/2025 | 18:26:45.019 | 60 | 204.80 | |
| 25 | 204.80 | |||
| 35 | 204.80 | |||
| 60 | 204.80 | |||
| 18/11/2025 | 18:26:11.948 | 50 | 205.05 | |
| 47 | 205.05 | |||
| 50 | 205.05 | |||
| 3 | 205.05 | |||
| 18/11/2025 | 18:25:50.055 | 1 | 205.05 | |
| 1 | 205.05 | |||
| 1 | 205.05 | |||
| 18/11/2025 | 18:25:15.027 | 1 | 204.80 | |
| 1 | 204.80 | |||
| 1 | 204.80 | |||
| 18/11/2025 | 18:21:11.673 | 3 | 204.80 | |
| 3 | 204.80 | |||
| 3 | 204.80 | |||
| 18/11/2025 | 18:20:49.861 | 14 | 204.80 | |
| 3 | 204.80 | |||
| 11 | 204.80 | |||
| 14 | 204.80 | |||
| 18/11/2025 | 18:20:49.297 | 3 | 205.05 | |
| 3 | 205.05 | |||
| 3 | 205.05 | |||
| 18/11/2025 | 18:20:47.585 | 1 | 205.05 | |
| 1 | 205.05 | |||
| 1 | 205.05 | |||
| 18/11/2025 | 18:18:40.163 | 1 | 205.05 | |
| 1 | 205.05 | |||
| 1 | 205.05 | |||
| 18/11/2025 | 18:16:33.493 | 12 | 205.05 | |
| 12 | 205.05 | |||
| 12 | 205.05 | |||
| 18/11/2025 | 18:16:33.291 | 50 | 205.05 | |
| 50 | 205.05 | |||
| 50 | 205.05 | |||
| 18/11/2025 | 18:16:25.802 | 50 | 205.05 | |
| 50 | 205.05 | |||
| 50 | 205.05 | |||
| 18/11/2025 | 18:15:38.280 | 1 | 205.05 | |
| 1 | 205.05 | |||
| 1 | 205.05 | |||
| 18/11/2025 | 18:13:49.095 | 503 | 205.00 | |
| 10 | 205.00 | |||
| 3 | 205.00 | |||
| 493 | 205.00 | |||
| 500 | 205.00 | |||
| 18/11/2025 | 18:13:41.905 | 50 | 204.95 | |
| 50 | 204.95 | |||
| 50 | 204.95 | |||
| 18/11/2025 | 18:09:17.875 | 1 | 205.05 | |
| 1 | 205.05 | |||
| 1 | 205.05 | |||
| 18/11/2025 | 18:08:51.615 | 10 | 204.80 | |
| 10 | 204.80 | |||
| 10 | 204.80 | |||
| 18/11/2025 | 18:08:41.430 | 1 | 204.80 | |
| 1 | 204.80 | |||
| 1 | 204.80 | |||
| 18/11/2025 | 18:07:55.663 | 1 | 205.05 | |
| 1 | 205.05 | |||
| 1 | 205.05 | |||
| 18/11/2025 | 18:07:28.087 | 40 | 204.80 | |
| 40 | 204.80 | |||
| 40 | 204.80 | |||
| 18/11/2025 | 18:07:05.216 | 50 | 204.80 | |
| 50 | 204.80 | |||
| 50 | 204.80 | |||
| 18/11/2025 | 18:03:40.903 | 50 | 204.80 | |
| 50 | 204.80 | |||
| 50 | 204.80 | |||
| 18/11/2025 | 18:02:07.793 | 50 | 204.80 | |
| 50 | 204.80 | |||
| 50 | 204.80 | |||
| 18/11/2025 | 18:01:19.062 | 1 | 205.05 | |
| 1 | 205.05 | |||
| 1 | 205.05 | |||
| 18/11/2025 | 18:00:46.149 | 1 | 204.80 | |
| 1 | 204.80 | |||
| 1 | 204.80 | |||
| 18/11/2025 | 17:59:14.463 | 2 | 204.80 | |
| 2 | 204.80 | |||
| 2 | 204.80 | |||
| 18/11/2025 | 17:57:57.815 | 10 | 204.80 | |
| 10 | 204.80 | |||
| 10 | 204.80 | |||
| 18/11/2025 | 17:57:32.570 | 2 | 205.05 | |
| 2 | 205.05 | |||
| 2 | 205.05 | |||
| 18/11/2025 | 17:52:04.922 | 19 | 204.80 | |
| 3 | 204.80 | |||
| 16 | 204.80 | |||
| 19 | 204.80 | |||
| 18/11/2025 | 17:50:54.487 | 2 | 205.40 | |
| 2 | 205.40 | |||
| 2 | 205.40 | |||
| 18/11/2025 | 17:50:34.767 | 50 | 205.00 | |
| 50 | 205.00 | |||
| 50 | 205.00 | |||
| 18/11/2025 | 17:48:58.787 | 1 | 205.10 | |
| 1 | 205.10 | |||
| 1 | 205.10 | |||
| 18/11/2025 | 17:47:35.744 | 50 | 205.00 | |
| 50 | 205.00 | |||
| 50 | 205.00 | |||
| 18/11/2025 | 17:47:12.131 | 50 | 205.00 | |
| 50 | 205.00 | |||
| 50 | 205.00 | |||
| 18/11/2025 | 17:46:46.773 | 19 | 205.05 | |
| 19 | 205.05 | |||
| 19 | 205.05 | |||
| 18/11/2025 | 17:46:26.023 | 1 | 205.05 | |
| 1 | 205.05 | |||
| 1 | 205.05 | |||
| 18/11/2025 | 17:45:45.426 | 50 | 205.20 | |
| 2 | 205.20 | |||
| 19 | 205.20 | |||
| 29 | 205.20 | |||
| 50 | 205.20 | |||
| 18/11/2025 | 17:42:03.594 | 1 | 205.00 | |
| 1 | 205.00 | |||
| 1 | 205.00 | |||
| 18/11/2025 | 17:40:48.728 | 1 | 204.90 | |
| 1 | 204.90 | |||
| 1 | 204.90 | |||
| 18/11/2025 | 17:40:31.508 | 5 | 204.80 | |
| 5 | 204.80 | |||
| 5 | 204.80 | |||
| 18/11/2025 | 17:40:21.959 | 1 | 204.05 | |
| 1 | 204.05 | |||
| 1 | 204.05 | |||
| 18/11/2025 | 17:39:37.780 | 2 | 204.05 | |
| 2 | 204.05 | |||
| 2 | 204.05 | |||
| 18/11/2025 | 17:38:46.353 | 10 | 204.10 | |
| 5 | 204.10 | |||
| 5 | 204.10 | |||
| 10 | 204.10 | |||
| 18/11/2025 | 17:37:18.516 | 1 | 205.00 | |
| 1 | 205.00 | |||
| 1 | 205.00 | |||
| 18/11/2025 | 17:36:36.691 | 50 | 204.95 | |
| 50 | 204.95 | |||
| 50 | 204.95 | |||
| 18/11/2025 | 17:36:36.554 | 50 | 204.95 | |
| 50 | 204.95 | |||
| 50 | 204.95 | |||
| 18/11/2025 | 17:36:36.359 | 50 | 204.95 | |
| 50 | 204.95 | |||
| 50 | 204.95 | |||
| 18/11/2025 | 17:36:15.912 | 50 | 204.70 | |
| 50 | 204.70 | |||
| 50 | 204.70 | |||
| 18/11/2025 | 17:35:44.641 | 1 | 203.00 | |
| 1 | 203.00 | |||
| 1 | 203.00 | |||
| 18/11/2025 | 17:34:32.559 | 1 | 204.00 | |
| 1 | 204.00 | |||
| 1 | 204.00 | |||
| 18/11/2025 | 17:33:55.886 | 1 | 203.00 | |
| 1 | 203.00 | |||
| 1 | 203.00 | |||
| 18/11/2025 | 17:32:48.524 | 5 | 204.00 | |
| 5 | 204.00 | |||
| 5 | 204.00 | |||
| 18/11/2025 | 17:32:48.362 | 73 | 204.00 | |
| 73 | 204.00 | |||
| 73 | 204.00 | |||
| 18/11/2025 | 17:31:41.161 | 1 | 203.65 | |
| 1 | 203.65 | |||
| 1 | 203.65 | |||
| 18/11/2025 | 17:30:46.019 | 5 | 203.65 | |
| 5 | 203.65 | |||
| 5 | 203.65 | |||
| 18/11/2025 | 17:29:42.918 | 2 | 203.55 | |
| 2 | 203.55 | |||
| 2 | 203.55 | |||
| 18/11/2025 | 17:29:29.092 | 5 | 203.65 | |
| 5 | 203.65 | |||
| 5 | 203.65 | |||
| 18/11/2025 | 17:29:22.550 | 2 | 203.60 | |
| 2 | 203.60 | |||
| 2 | 203.60 | |||
| 18/11/2025 | 17:28:32.979 | 10 | 203.60 | |
| 10 | 203.60 | |||
| 10 | 203.60 | |||
| 18/11/2025 | 17:28:29.963 | 36 | 203.50 | |
| 36 | 203.50 | |||
| 36 | 203.50 | |||
| 18/11/2025 | 17:26:32.353 | 29 | 203.50 | |
| 29 | 203.50 | |||
| 29 | 203.50 | |||
| 18/11/2025 | 17:26:24.676 | 100 | 203.50 | |
| 100 | 203.50 | |||
| 100 | 203.50 | |||
| 18/11/2025 | 17:25:24.092 | 60 | 203.50 | |
| 30 | 203.50 | |||
| 60 | 203.50 | |||
| 30 | 203.50 | |||
| 18/11/2025 | 17:24:20.253 | 1 | 203.55 | |
| 1 | 203.55 | |||
| 1 | 203.55 | |||
| 18/11/2025 | 17:23:56.336 | 40 | 203.45 | |
| 40 | 203.45 | |||
| 40 | 203.45 | |||
| 18/11/2025 | 17:22:59.638 | 1 | 203.50 | |
| 1 | 203.50 | |||
| 1 | 203.50 | |||
| 18/11/2025 | 17:21:52.093 | 3 | 203.40 | |
| 3 | 203.40 | |||
| 3 | 203.40 | |||
| 18/11/2025 | 17:20:05.106 | 50 | 203.30 | |
| 50 | 203.30 | |||
| 50 | 203.30 | |||
| 18/11/2025 | 17:19:59.449 | 100 | 203.30 | |
| 100 | 203.30 | |||
| 100 | 203.30 | |||
| 18/11/2025 | 17:19:57.508 | 100 | 203.30 | |
| 100 | 203.30 | |||
| 100 | 203.30 | |||
| 18/11/2025 | 17:18:47.854 | 1 | 203.50 | |
| 1 | 203.50 | |||
| 1 | 203.50 | |||
| 18/11/2025 | 17:18:32.766 | 1 | 203.40 | |
| 1 | 203.40 | |||
| 1 | 203.40 | |||
| 18/11/2025 | 17:16:17.409 | 2 | 203.25 | |
| 2 | 203.25 | |||
| 2 | 203.25 | |||
| 18/11/2025 | 17:15:48.141 | 1 | 203.35 | |
| 1 | 203.35 | |||
| 1 | 203.35 | |||
| 18/11/2025 | 17:15:18.287 | 29 | 203.25 | |
| 1 | 203.25 | |||
| 29 | 203.25 | |||
| 28 | 203.25 | |||
| 18/11/2025 | 17:15:05.594 | 100 | 203.25 | |
| 100 | 203.25 | |||
| 100 | 203.25 | |||
| 18/11/2025 | 17:15:05.549 | 100 | 203.25 | |
| 100 | 203.25 | |||
| 100 | 203.25 | |||
| 18/11/2025 | 17:15:02.322 | 25 | 203.35 | |
| 25 | 203.35 | |||
| 25 | 203.35 | |||
| 18/11/2025 | 17:14:50.680 | 12 | 203.30 | |
| 12 | 203.30 | |||
| 12 | 203.30 | |||
| 18/11/2025 | 17:14:10.937 | 3 | 203.30 | |
| 3 | 203.30 | |||
| 3 | 203.30 | |||
| 18/11/2025 | 17:14:02.794 | 54 | 203.45 | |
| 5 | 203.45 | |||
| 1 | 203.45 | |||
| 47 | 203.45 | |||
| 53 | 203.45 | |||
| 1 | 203.45 | |||
| 1 | 203.45 | |||
| 18/11/2025 | 17:10:47.948 | 50 | 203.05 | |
| 50 | 203.05 | |||
| 50 | 203.05 | |||
| 18/11/2025 | 17:09:17.900 | 1 | 202.85 | |
| 1 | 202.85 | |||
| 1 | 202.85 | |||
| 18/11/2025 | 17:08:02.092 | 12 | 202.90 | |
| 12 | 202.90 | |||
| 12 | 202.90 | |||
| 18/11/2025 | 17:06:32.371 | 4 | 202.70 | |
| 4 | 202.70 | |||
| 4 | 202.70 | |||
| 18/11/2025 | 17:05:59.799 | 3 | 202.80 | |
| 3 | 202.80 | |||
| 3 | 202.80 | |||
| 18/11/2025 | 17:05:25.350 | 1 | 202.75 | |
| 1 | 202.75 | |||
| 1 | 202.75 | |||
| 18/11/2025 | 17:05:14.147 | 40 | 202.75 | |
| 40 | 202.75 | |||
| 40 | 202.75 | |||
| 18/11/2025 | 17:03:49.521 | 50 | 202.90 | |
| 50 | 202.90 | |||
| 50 | 202.90 | |||
| 18/11/2025 | 17:02:45.896 | 1 | 202.90 | |
| 1 | 202.90 | |||
| 1 | 202.90 | |||
| 18/11/2025 | 17:02:05.919 | 10 | 202.90 | |
| 10 | 202.90 | |||
| 10 | 202.90 | |||
| 18/11/2025 | 17:01:51.312 | 4 | 202.90 | |
| 4 | 202.90 | |||
| 4 | 202.90 | |||
| 18/11/2025 | 17:01:20.309 | 10 | 202.95 | |
| 10 | 202.95 | |||
| 10 | 202.95 | |||
| 18/11/2025 | 17:01:03.214 | 6 | 203.10 | |
| 6 | 203.10 | |||
| 6 | 203.10 | |||
| 18/11/2025 | 16:59:56.757 | 3 | 203.10 | |
| 3 | 203.10 | |||
| 3 | 203.10 | |||
| 18/11/2025 | 16:58:36.515 | 1 | 203.20 | |
| 1 | 203.20 | |||
| 1 | 203.20 | |||
| 18/11/2025 | 16:58:06.653 | 13 | 203.05 | |
| 13 | 203.05 | |||
| 13 | 203.05 | |||
| 18/11/2025 | 16:56:53.164 | 5 | 203.05 | |
| 5 | 203.05 | |||
| 5 | 203.05 | |||
| 18/11/2025 | 16:55:33.874 | 35 | 202.90 | |
| 35 | 202.90 | |||
| 35 | 202.90 | |||
| 18/11/2025 | 16:55:05.906 | 1 | 203.00 | |
| 1 | 203.00 | |||
| 1 | 203.00 | |||
| 18/11/2025 | 16:55:02.641 | 4 | 202.80 | |
| 4 | 202.80 | |||
| 4 | 202.80 | |||
| 18/11/2025 | 16:54:49.968 | 2 | 202.80 | |
| 2 | 202.80 | |||
| 2 | 202.80 | |||
| 18/11/2025 | 16:54:20.741 | 1 | 202.90 | |
| 1 | 202.90 | |||
| 1 | 202.90 | |||
| 18/11/2025 | 16:53:58.934 | 10 | 203.00 | |
| 10 | 203.00 | |||
| 10 | 203.00 | |||
| 18/11/2025 | 16:53:54.231 | 1 | 202.85 | |
| 1 | 202.85 | |||
| 1 | 202.85 | |||
| 18/11/2025 | 16:52:33.934 | 8 | 203.20 | |
| 8 | 203.20 | |||
| 8 | 203.20 | |||
| 18/11/2025 | 16:52:00.212 | 100 | 202.90 | |
| 100 | 202.90 | |||
| 100 | 202.90 | |||
| 18/11/2025 | 16:50:21.663 | 100 | 202.75 | |
| 100 | 202.75 | |||
| 100 | 202.75 | |||
| 18/11/2025 | 16:50:07.128 | 20 | 202.75 | |
| 20 | 202.75 | |||
| 20 | 202.75 | |||
| 18/11/2025 | 16:49:11.888 | 1 | 202.80 | |
| 1 | 202.80 | |||
| 1 | 202.80 | |||
| 18/11/2025 | 16:49:03.634 | 1 | 202.95 | |
| 1 | 202.95 | |||
| 1 | 202.95 | |||
| 18/11/2025 | 16:48:23.097 | 11 | 202.85 | |
| 11 | 202.85 | |||
| 11 | 202.85 | |||
| 18/11/2025 | 16:47:28.296 | 100 | 203.00 | |
| 100 | 203.00 | |||
| 100 | 203.00 | |||
| 18/11/2025 | 16:45:03.574 | 1 | 202.80 | |
| 1 | 202.80 | |||
| 1 | 202.80 | |||
| 18/11/2025 | 16:43:58.483 | 10 | 202.90 | |
| 10 | 202.90 | |||
| 10 | 202.90 | |||
| 18/11/2025 | 16:42:36.892 | 1 | 202.90 | |
| 1 | 202.90 | |||
| 1 | 202.90 | |||
| 18/11/2025 | 16:42:08.869 | 30 | 202.75 | |
| 30 | 202.75 | |||
| 30 | 202.75 | |||
| 18/11/2025 | 16:41:20.646 | 100 | 202.75 | |
| 100 | 202.75 | |||
| 100 | 202.75 | |||
| 18/11/2025 | 16:39:42.395 | 1 | 202.80 | |
| 1 | 202.80 | |||
| 1 | 202.80 | |||
| 18/11/2025 | 16:39:23.484 | 1 | 202.65 | |
| 1 | 202.65 | |||
| 1 | 202.65 | |||
| 18/11/2025 | 16:39:05.074 | 1 | 202.55 | |
| 1 | 202.55 | |||
| 1 | 202.55 | |||
| 18/11/2025 | 16:39:02.366 | 1 | 202.75 | |
| 1 | 202.75 | |||
| 1 | 202.75 | |||
| 18/11/2025 | 16:37:46.265 | 34 | 202.55 | |
| 34 | 202.55 | |||
| 34 | 202.55 | |||
| 18/11/2025 | 16:37:45.722 | 50 | 202.55 | |
| 50 | 202.55 | |||
| 50 | 202.55 | |||
| 18/11/2025 | 16:37:45.400 | 50 | 202.55 | |
| 50 | 202.55 | |||
| 50 | 202.55 | |||
| 18/11/2025 | 16:37:45.057 | 75 | 202.55 | |
| 75 | 202.55 | |||
| 75 | 202.55 | |||
| 18/11/2025 | 16:37:44.739 | 220 | 202.55 | |
| 75 | 202.55 | |||
| 145 | 202.55 | |||
| 220 | 202.55 | |||
| 18/11/2025 | 16:37:29.043 | 100 | 202.55 | |
| 100 | 202.55 | |||
| 100 | 202.55 | |||
| 18/11/2025 | 16:36:30.839 | 3 | 202.85 | |
| 3 | 202.85 | |||
| 3 | 202.85 | |||
| 18/11/2025 | 16:36:06.899 | 2 | 202.80 | |
| 2 | 202.80 | |||
| 2 | 202.80 | |||
| 18/11/2025 | 16:35:50.227 | 50 | 202.75 | |
| 50 | 202.75 | |||
| 50 | 202.75 | |||
| 18/11/2025 | 16:35:09.442 | 1 | 203.00 | |
| 1 | 203.00 | |||
| 1 | 203.00 | |||
| 18/11/2025 | 16:34:40.271 | 2 | 202.95 | |
| 2 | 202.95 | |||
| 2 | 202.95 | |||
| 18/11/2025 | 16:32:15.646 | 2 | 203.20 | |
| 2 | 203.20 | |||
| 2 | 203.20 | |||
| 18/11/2025 | 16:31:41.671 | 3 | 203.20 | |
| 3 | 203.20 | |||
| 3 | 203.20 | |||
| 18/11/2025 | 16:31:39.976 | 3 | 203.05 | |
| 3 | 203.05 | |||
| 3 | 203.05 | |||
| 18/11/2025 | 16:31:10.091 | 1 | 203.40 | |
| 1 | 203.40 | |||
| 1 | 203.40 | |||
| 18/11/2025 | 16:31:04.911 | 1 | 203.45 | |
| 1 | 203.45 | |||
| 1 | 203.45 | |||
| 18/11/2025 | 16:30:34.577 | 2 | 203.35 | |
| 2 | 203.35 | |||
| 2 | 203.35 | |||
| 18/11/2025 | 16:29:39.752 | 3 | 203.50 | |
| 3 | 203.50 | |||
| 3 | 203.50 | |||
| 18/11/2025 | 16:28:56.309 | 2 | 203.50 | |
| 2 | 203.50 | |||
| 2 | 203.50 | |||
| 18/11/2025 | 16:27:19.362 | 7 | 203.50 | |
| 7 | 203.50 | |||
| 7 | 203.50 | |||
| 18/11/2025 | 16:27:05.637 | 25 | 203.40 | |
| 25 | 203.40 | |||
| 25 | 203.40 | |||
| 18/11/2025 | 16:26:43.134 | 10 | 203.55 | |
| 10 | 203.55 | |||
| 10 | 203.55 | |||
| 18/11/2025 | 16:26:16.382 | 25 | 203.20 | |
| 25 | 203.20 | |||
| 25 | 203.20 | |||
| 18/11/2025 | 16:24:58.415 | 73 | 202.90 | |
| 73 | 202.90 | |||
| 73 | 202.90 | |||
| 18/11/2025 | 16:24:40.798 | 5 | 202.90 | |
| 5 | 202.90 | |||
| 5 | 202.90 | |||
| 18/11/2025 | 16:24:10.855 | 24 | 203.10 | |
| 24 | 203.10 | |||
| 24 | 203.10 | |||
| 18/11/2025 | 16:23:35.792 | 3 | 203.25 | |
| 3 | 203.25 | |||
| 3 | 203.25 | |||
| 18/11/2025 | 16:21:43.134 | 40 | 203.05 | |
| 40 | 203.05 | |||
| 40 | 203.05 | |||
| 18/11/2025 | 16:21:09.866 | 15 | 203.10 | |
| 15 | 203.10 | |||
| 15 | 203.10 | |||
| 18/11/2025 | 16:21:01.807 | 10 | 202.95 | |
| 10 | 202.95 | |||
| 10 | 202.95 | |||
| 18/11/2025 | 16:21:00.840 | 10 | 203.05 | |
| 10 | 203.05 | |||
| 10 | 203.05 | |||
| 18/11/2025 | 16:20:31.621 | 10 | 202.85 | |
| 10 | 202.85 | |||
| 10 | 202.85 | |||
| 18/11/2025 | 16:19:49.440 | 25 | 202.95 | |
| 25 | 202.95 | |||
| 25 | 202.95 | |||
| 18/11/2025 | 16:19:23.239 | 50 | 202.80 | |
| 50 | 202.80 | |||
| 50 | 202.80 | |||
| 18/11/2025 | 16:18:56.863 | 7 | 202.65 | |
| 7 | 202.65 | |||
| 7 | 202.65 | |||
| 18/11/2025 | 16:18:54.530 | 4 | 202.65 | |
| 4 | 202.65 | |||
| 4 | 202.65 | |||
| 18/11/2025 | 16:17:58.551 | 1 | 202.50 | |
| 1 | 202.50 | |||
| 1 | 202.50 | |||
| 18/11/2025 | 16:17:10.991 | 100 | 202.50 | |
| 50 | 202.50 | |||
| 100 | 202.50 | |||
| 50 | 202.50 | |||
| 18/11/2025 | 16:15:57.215 | 10 | 202.75 | |
| 10 | 202.75 | |||
| 10 | 202.75 | |||
| 18/11/2025 | 16:15:10.232 | 2 | 202.90 | |
| 2 | 202.90 | |||
| 2 | 202.90 | |||
| 18/11/2025 | 16:14:45.259 | 20 | 202.90 | |
| 20 | 202.90 | |||
| 20 | 202.90 | |||
| 18/11/2025 | 16:12:19.828 | 41 | 202.85 | |
| 41 | 202.85 | |||
| 41 | 202.85 | |||
| 18/11/2025 | 16:12:10.995 | 1 | 202.85 | |
| 1 | 202.85 | |||
| 1 | 202.85 | |||
| 18/11/2025 | 16:11:50.883 | 1 | 202.95 | |
| 1 | 202.95 | |||
| 1 | 202.95 | |||
| 18/11/2025 | 16:11:50.361 | 10 | 202.95 | |
| 10 | 202.95 | |||
| 10 | 202.95 | |||
| 18/11/2025 | 16:11:40.246 | 9 | 203.00 | |
| 2 | 203.00 | |||
| 6 | 203.00 | |||
| 1 | 203.00 | |||
| 9 | 203.00 | |||
| 18/11/2025 | 16:11:12.906 | 64 | 203.10 | |
| 64 | 203.10 | |||
| 64 | 203.10 | |||
| 18/11/2025 | 16:11:09.127 | 20 | 203.10 | |
| 20 | 203.10 | |||
| 20 | 203.10 | |||
| 18/11/2025 | 16:10:50.741 | 1 | 203.35 | |
| 1 | 203.35 | |||
| 1 | 203.35 |
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 CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 728.50
Ask: 1 729.00
Turnover: 188 226 TEUR -
Nvidia Corp.
Bid: 157.70 / Ask: 157.78
Turnover: 76 907 TEUR -
Apple Inc.
Bid: 231.30 / Ask: 231.40
Turnover: 34 950 TEUR -
Amazon.com Inc.
Bid: 192.78 / Ask: 192.82
Turnover: 30 056 TEUR -
Siemens Energy AG
Bid: 107.35 / Ask: 107.55
Turnover: 26 843 TEUR
Realtime Quotes
Last Update:
18/11/2025 @ 21:52:46
Last Update:
18/11/2025 @ 21:52:46