Tradegate Exchange

Airbus SE

893

757

204.95

Date	Time	Volume	Order Volume	Price
22/10/2025	21:26:37.956	48		204.95
			25	204.95
			48	204.95
			3	204.95
			20	204.95
22/10/2025	21:22:49.864	3		205.95
			3	205.95
			3	205.95
22/10/2025	21:22:42.046	10		205.95
			10	205.95
			2	205.95
			5	205.95
			3	205.95
22/10/2025	21:07:34.034	30		204.95
			22	204.95
			30	204.95
			5	204.95
			3	204.95
22/10/2025	21:06:18.444	50		205.30
			50	205.30
			50	205.30
22/10/2025	20:55:43.986	1		206.10
			1	206.10
			1	206.10
22/10/2025	20:53:13.534	12		206.05
			12	206.05
			12	206.05
22/10/2025	20:51:38.554	11		206.05
			3	206.05
			3	206.05
			11	206.05
			5	206.05
22/10/2025	20:49:51.404	1		206.10
			1	206.10
			1	206.10
22/10/2025	20:48:47.603	1		205.10
			1	205.10
			1	205.10
22/10/2025	20:46:20.029	25		205.10
			6	205.10
			19	205.10
			25	205.10
22/10/2025	20:45:55.260	4		205.10
			4	205.10
			4	205.10
22/10/2025	20:45:52.207	1		206.05
			1	206.05
			1	206.05
22/10/2025	20:44:10.308	2		206.05
			2	206.05
			2	206.05
22/10/2025	20:41:04.477	50		205.30
			50	205.30
			5	205.30
			45	205.30
22/10/2025	20:40:00.487	3		205.70
			3	205.70
			3	205.70
22/10/2025	20:39:36.922	5		205.30
			5	205.30
			5	205.30
22/10/2025	20:38:04.833	25		205.30
			22	205.30
			25	205.30
			3	205.30
22/10/2025	20:36:30.513	2		205.80
			2	205.80
			2	205.80
22/10/2025	20:27:27.129	5		205.85
			3	205.85
			2	205.85
			5	205.85
22/10/2025	20:24:52.839	1		205.85
			1	205.85
			1	205.85
22/10/2025	20:24:06.338	3		204.90
			3	204.90
			3	204.90
22/10/2025	20:24:00.704	1		204.90
			1	204.90
			1	204.90
22/10/2025	20:23:49.328	1		205.85
			1	205.85
			1	205.85
22/10/2025	20:20:15.555	1		205.70
			1	205.70
			1	205.70
22/10/2025	20:19:00.984	9		204.85
			9	204.85
			9	204.85
22/10/2025	20:16:35.451	2		205.60
			2	205.60
			2	205.60
22/10/2025	20:16:19.553	3		204.90
			3	204.90
			3	204.90
22/10/2025	20:08:48.417	50		205.20
			50	205.20
			50	205.20
22/10/2025	20:08:04.876	1		205.75
			1	205.75
			1	205.75
22/10/2025	20:05:05.475	1		205.75
			1	205.75
			1	205.75
22/10/2025	20:03:59.065	9		205.75
			9	205.75
			9	205.75
22/10/2025	20:03:57.861	1		204.85
			1	204.85
			1	204.85
22/10/2025	20:02:22.963	1		205.85
			1	205.85
			1	205.85
22/10/2025	20:01:52.077	1		204.85
			1	204.85
			1	204.85
22/10/2025	19:59:30.146	5		205.65
			5	205.65
			5	205.65
22/10/2025	19:56:23.400	36		205.50
			36	205.50
			36	205.50
22/10/2025	19:56:18.879	56		205.10
			56	205.10
			3	205.10
			50	205.10
			3	205.10
22/10/2025	19:56:18.863	58		204.55
			58	204.55
			58	204.55
22/10/2025	19:55:38.224	50		204.50
			50	204.50
			50	204.50
22/10/2025	19:55:30.530	10		204.50
			10	204.50
			10	204.50
22/10/2025	19:52:56.305	16		204.25
			16	204.25
			16	204.25
22/10/2025	19:47:34.721	50		204.40
			25	204.40
			22	204.40
			3	204.40
			50	204.40
22/10/2025	19:46:22.083	1		204.95
			1	204.95
			1	204.95
22/10/2025	19:45:32.182	1		204.40
			1	204.40
			1	204.40
22/10/2025	19:43:01.327	1		204.40
			1	204.40
			1	204.40
22/10/2025	19:40:00.102	50		204.95
			25	204.95
			5	204.95
			3	204.95
			17	204.95
			50	204.95
22/10/2025	19:32:06.735	1		204.95
			1	204.95
			1	204.95
22/10/2025	19:31:52.846	20		204.95
			20	204.95
			20	204.95
22/10/2025	19:28:22.147	1		205.45
			1	205.45
			1	205.45
22/10/2025	19:27:43.709	1		204.45
			1	204.45
			1	204.45
22/10/2025	19:24:47.939	9		204.40
			3	204.40
			3	204.40
			9	204.40
			3	204.40
22/10/2025	19:24:47.091	25		205.15
			25	205.15
			25	205.15
22/10/2025	19:24:21.966	1		205.40
			1	205.40
			1	205.40
22/10/2025	19:23:50.372	1		204.65
			1	204.65
			1	204.65
22/10/2025	19:21:53.145	1		204.65
			1	204.65
			1	204.65
22/10/2025	19:21:38.213	5		204.70
			5	204.70
			5	204.70
22/10/2025	19:18:43.478	6		204.75
			1	204.75
			5	204.75
			6	204.75
22/10/2025	19:18:37.822	1		205.75
			1	205.75
			1	205.75
22/10/2025	19:18:06.581	12		205.75
			12	205.75
			12	205.75
22/10/2025	19:17:36.506	10		205.75
			3	205.75
			7	205.75
			10	205.75
22/10/2025	19:17:08.256	3		204.95
			3	204.95
			3	204.95
22/10/2025	19:16:32.141	1		205.65
			1	205.65
			1	205.65
22/10/2025	19:12:33.306	1		205.45
			1	205.45
			1	205.45
22/10/2025	19:11:07.355	1		205.45
			1	205.45
			1	205.45
22/10/2025	19:08:55.550	1		204.90
			1	204.90
			1	204.90
22/10/2025	19:03:16.275	1		205.45
			1	205.45
			1	205.45
22/10/2025	19:01:59.868	1		205.45
			1	205.45
			1	205.45
22/10/2025	18:58:11.411	50		205.20
			50	205.20
			50	205.20
22/10/2025	18:57:52.273	2		205.45
			2	205.45
			2	205.45
22/10/2025	18:57:47.734	5		205.45
			5	205.45
			5	205.45
22/10/2025	18:54:58.548	50		205.45
			50	205.45
			50	205.45
22/10/2025	18:54:25.427	15		205.10
			15	205.10
			15	205.10
22/10/2025	18:51:55.835	24		205.45
			24	205.45
			24	205.45
22/10/2025	18:50:48.922	1		205.00
			1	205.00
			1	205.00
22/10/2025	18:49:42.806	305		205.45
			305	205.45
			305	205.45
22/10/2025	18:49:42.435	6		205.50
			5	205.50
			1	205.50
			6	205.50
22/10/2025	18:45:30.700	95		205.45
			20	205.45
			50	205.45
			25	205.45
			95	205.45
22/10/2025	18:43:01.713	9		205.45
			9	205.45
			9	205.45
22/10/2025	18:42:22.235	1		205.45
			1	205.45
			1	205.45
22/10/2025	18:42:21.849	10		205.45
			7	205.45
			3	205.45
			10	205.45
22/10/2025	18:41:55.875	1		205.15
			1	205.15
			1	205.15
22/10/2025	18:40:11.432	1		204.95
			1	204.95
			1	204.95
22/10/2025	18:40:06.097	3		205.00
			3	205.00
			3	205.00
22/10/2025	18:39:44.158	2		205.45
			2	205.45
			2	205.45
22/10/2025	18:37:44.893	14		204.90
			14	204.90
			8	204.90
			6	204.90
22/10/2025	18:37:44.812	45		204.90
			20	204.90
			25	204.90
			45	204.90
22/10/2025	18:37:42.365	225		205.00
			50	205.00
			25	205.00
			223	205.00
			2	205.00
			100	205.00
			50	205.00
22/10/2025	18:36:20.429	50		205.05
			50	205.05
			50	205.05
22/10/2025	18:33:38.064	50		205.05
			50	205.05
			50	205.05
22/10/2025	18:33:35.198	36		205.05
			36	205.05
			36	205.05
22/10/2025	18:33:35.046	50		205.05
			50	205.05
			50	205.05
22/10/2025	18:31:48.048	50		205.05
			50	205.05
			3	205.05
			47	205.05
22/10/2025	18:30:41.194	25		205.30
			25	205.30
			25	205.30
22/10/2025	18:30:40.660	20		205.35
			20	205.35
			20	205.35
22/10/2025	18:30:19.188	10		205.90
			10	205.90
			10	205.90
22/10/2025	18:30:14.288	3		205.35
			3	205.35
			3	205.35
22/10/2025	18:29:41.473	3		205.90
			3	205.90
			3	205.90
22/10/2025	18:28:03.487	34		205.90
			19	205.90
			15	205.90
			34	205.90
22/10/2025	18:26:05.689	50		205.90
			50	205.90
			10	205.90
			40	205.90
22/10/2025	18:24:03.347	50		205.90
			47	205.90
			3	205.90
			50	205.90
22/10/2025	18:22:30.927	1		205.90
			1	205.90
			1	205.90
22/10/2025	18:20:17.773	50		205.80
			50	205.80
			10	205.80
			40	205.80
22/10/2025	18:19:49.021	2		205.90
			2	205.90
			2	205.90
22/10/2025	18:19:00.265	5		205.75
			5	205.75
			5	205.75
22/10/2025	18:14:52.956	1		205.90
			1	205.90
			1	205.90
22/10/2025	18:14:06.778	3		205.55
			3	205.55
			3	205.55
22/10/2025	18:13:34.184	1		205.90
			1	205.90
			1	205.90
22/10/2025	18:07:36.461	9		205.35
			4	205.35
			9	205.35
			5	205.35
22/10/2025	18:07:14.634	1		205.90
			1	205.90
			1	205.90
22/10/2025	18:07:09.893	27		205.90
			27	205.90
			24	205.90
			3	205.90
22/10/2025	18:06:27.922	1		205.90
			1	205.90
			1	205.90
22/10/2025	18:06:25.122	1		205.90
			1	205.90
			1	205.90
22/10/2025	18:06:05.603	3		205.35
			3	205.35
			3	205.35
22/10/2025	18:06:01.979	7		205.90
			7	205.90
			5	205.90
			2	205.90
22/10/2025	18:05:45.981	1		205.90
			1	205.90
			1	205.90
22/10/2025	18:05:11.385	15		205.55
			15	205.55
			15	205.55
22/10/2025	18:04:35.367	8		205.35
			5	205.35
			3	205.35
			8	205.35
22/10/2025	18:00:43.919	1		205.90
			1	205.90
			1	205.90
22/10/2025	17:59:21.219	1		205.90
			1	205.90
			1	205.90
22/10/2025	17:58:37.054	3		205.60
			3	205.60
			3	205.60
22/10/2025	17:58:34.409	14		205.60
			14	205.60
			14	205.60
22/10/2025	17:58:11.189	1		205.90
			1	205.90
			1	205.90
22/10/2025	17:58:11.121	3		205.65
			3	205.65
			3	205.65
22/10/2025	17:55:38.840	50		205.70
			50	205.70
			10	205.70
			40	205.70
22/10/2025	17:53:59.942	1		205.90
			1	205.90
			1	205.90
22/10/2025	17:51:57.267	30		205.70
			30	205.70
			29	205.70
			1	205.70
22/10/2025	17:47:21.596	1		205.90
			1	205.90
			1	205.90
22/10/2025	17:46:43.900	1		205.90
			1	205.90
			1	205.90
22/10/2025	17:45:39.160	1		205.90
			1	205.90
			1	205.90
22/10/2025	17:44:31.009	1		205.90
			1	205.90
			1	205.90
22/10/2025	17:43:59.757	9		205.45
			6	205.45
			9	205.45
			3	205.45
22/10/2025	17:43:05.907	9		205.45
			3	205.45
			6	205.45
			9	205.45
22/10/2025	17:42:23.343	1		205.90
			1	205.90
			1	205.90
22/10/2025	17:42:07.526	19		205.90
			19	205.90
			19	205.90
22/10/2025	17:41:52.454	6		205.50
			6	205.50
			6	205.50
22/10/2025	17:41:44.405	18		206.50
			3	206.50
			15	206.50
			18	206.50
22/10/2025	17:40:09.467	32		205.40
			32	205.40
			5	205.40
			27	205.40
22/10/2025	17:40:09.449	28		205.40
			3	205.40
			28	205.40
			25	205.40
22/10/2025	17:36:37.823	12		206.25
			12	206.25
			12	206.25
22/10/2025	17:29:58.103	2		205.90
			2	205.90
			2	205.90
22/10/2025	17:28:11.606	6		205.90
			6	205.90
			6	205.90
22/10/2025	17:26:33.490	52		205.85
			52	205.85
			52	205.85
22/10/2025	17:26:09.736	1		205.95
			1	205.95
			1	205.95
22/10/2025	17:23:19.206	10		205.90
			10	205.90
			10	205.90
22/10/2025	17:21:52.619	1		206.20
			1	206.20
			1	206.20
22/10/2025	17:21:27.367	1		206.20
			1	206.20
			1	206.20
22/10/2025	17:20:59.906	3		206.30
			3	206.30
			3	206.30
22/10/2025	17:20:54.176	1		206.35
			1	206.35
			1	206.35
22/10/2025	17:20:50.450	2		206.35
			2	206.35
			2	206.35
22/10/2025	17:20:38.969	1		206.45
			1	206.45
			1	206.45
22/10/2025	17:19:24.186	1		206.70
			1	206.70
			1	206.70
22/10/2025	17:18:02.583	1		206.65
			1	206.65
			1	206.65
22/10/2025	17:13:44.692	1		206.70
			1	206.70
			1	206.70
22/10/2025	17:13:05.056	27		206.65
			27	206.65
			27	206.65
22/10/2025	17:10:36.376	8		206.80
			8	206.80
			8	206.80
22/10/2025	17:07:02.176	5		207.15
			5	207.15
			5	207.15
22/10/2025	17:04:56.294	12		206.95
			12	206.95
			12	206.95
22/10/2025	17:03:44.150	1		206.95
			1	206.95
			1	206.95
22/10/2025	16:59:04.270	17		206.95
			17	206.95
			17	206.95
22/10/2025	16:57:37.701	1		206.70
			1	206.70
			1	206.70
22/10/2025	16:57:34.220	1		206.70
			1	206.70
			1	206.70
22/10/2025	16:56:54.416	18		206.65
			18	206.65
			18	206.65
22/10/2025	16:56:38.737	1		206.65
			1	206.65
			1	206.65
22/10/2025	16:56:17.350	5		206.60
			5	206.60
			5	206.60
22/10/2025	16:56:11.488	7		206.60
			7	206.60
			7	206.60
22/10/2025	16:55:37.461	1		206.50
			1	206.50
			1	206.50
22/10/2025	16:54:35.267	1		206.40
			1	206.40
			1	206.40
22/10/2025	16:54:06.053	40		206.40
			40	206.40
			40	206.40
22/10/2025	16:52:55.118	30		206.40
			30	206.40
			30	206.40
22/10/2025	16:51:54.270	1		206.40
			1	206.40
			1	206.40
22/10/2025	16:51:50.548	3		206.35
			3	206.35
			3	206.35
22/10/2025	16:50:38.750	25		206.30
			25	206.30
			25	206.30
22/10/2025	16:48:38.350	1		206.25
			1	206.25
			1	206.25
22/10/2025	16:47:28.008	1		206.15
			1	206.15
			1	206.15
22/10/2025	16:46:15.515	17		205.90
			17	205.90
			17	205.90
22/10/2025	16:46:14.861	1		206.05
			1	206.05
			1	206.05
22/10/2025	16:45:38.526	1		206.45
			1	206.45
			1	206.45
22/10/2025	16:45:28.167	30		206.40
			30	206.40
			30	206.40
22/10/2025	16:45:22.325	1		206.45
			1	206.45
			1	206.45
22/10/2025	16:44:42.481	2		206.40
			2	206.40
			2	206.40
22/10/2025	16:44:17.621	10		206.35
			10	206.35
			10	206.35
22/10/2025	16:44:13.907	8		206.35
			8	206.35
			8	206.35
22/10/2025	16:43:38.813	15		206.35
			15	206.35
			15	206.35
22/10/2025	16:43:38.719	85		206.50
			85	206.50
			85	206.50
22/10/2025	16:42:14.810	85		206.55
			85	206.55
			85	206.55
22/10/2025	16:42:14.728	85		206.55
			75	206.55
			85	206.55
			10	206.55
22/10/2025	16:42:14.632	6		206.55
			6	206.55
			6	206.55
22/10/2025	16:42:08.465	20		206.65
			20	206.65
			20	206.65
22/10/2025	16:41:37.190	30		206.60
			30	206.60
			30	206.60
22/10/2025	16:40:38.873	1		206.70
			1	206.70
			1	206.70
22/10/2025	16:39:40.690	90		206.85
			90	206.85
			90	206.85
22/10/2025	16:39:02.681	1		206.85
			1	206.85
			1	206.85
22/10/2025	16:37:57.323	56		206.80
			56	206.80
			56	206.80
22/10/2025	16:35:58.517	3		206.85
			3	206.85
			3	206.85
22/10/2025	16:35:13.555	55		206.90
			55	206.90
			55	206.90
22/10/2025	16:32:35.092	1		206.80
			1	206.80
			1	206.80
22/10/2025	16:32:07.448	40		206.80
			40	206.80
			40	206.80
22/10/2025	16:31:15.796	3		206.80
			3	206.80
			3	206.80
22/10/2025	16:29:49.658	22		206.95
			22	206.95
			22	206.95
22/10/2025	16:28:04.140	7		207.15
			7	207.15
			7	207.15
22/10/2025	16:27:31.507	1		207.15
			1	207.15
			1	207.15
22/10/2025	16:27:31.305	1		207.05
			1	207.05
			1	207.05
22/10/2025	16:25:23.225	1		207.30
			1	207.30
			1	207.30
22/10/2025	16:24:58.879	1		207.20
			1	207.20
			1	207.20
22/10/2025	16:22:05.186	15		206.95
			15	206.95
			15	206.95
22/10/2025	16:21:02.383	7		207.20
			7	207.20
			7	207.20
22/10/2025	16:19:45.078	1		207.15
			1	207.15
			1	207.15
22/10/2025	16:19:12.368	1		207.40
			1	207.40
			1	207.40
22/10/2025	16:18:46.511	2		207.15
			2	207.15
			2	207.15
22/10/2025	16:18:19.860	1		207.30
			1	207.30
			1	207.30
22/10/2025	16:17:51.856	50		207.40
			50	207.40
			50	207.40
22/10/2025	16:15:29.315	1		207.10
			1	207.10
			1	207.10
22/10/2025	16:11:04.305	1		207.45
			1	207.45
			1	207.45
22/10/2025	16:10:07.041	3		207.35
			3	207.35
			3	207.35
22/10/2025	16:09:53.462	1		207.50
			1	207.50
			1	207.50
22/10/2025	16:08:46.040	3		207.75
			3	207.75
			3	207.75
22/10/2025	16:08:22.302	2		207.65
			2	207.65
			2	207.65
22/10/2025	16:08:09.939	37		207.70
			37	207.70
			37	207.70
22/10/2025	16:07:34.337	30		207.80
			30	207.80
			30	207.80
22/10/2025	16:07:07.676	2		207.90
			2	207.90
			2	207.90
22/10/2025	16:06:35.848	15		207.85
			15	207.85
			15	207.85
22/10/2025	16:05:10.625	9		207.85
			9	207.85
			9	207.85
22/10/2025	16:04:19.334	6		207.85
			6	207.85
			6	207.85
22/10/2025	16:03:06.721	3		207.65
			3	207.65
			3	207.65
22/10/2025	16:02:57.714	5		207.75
			5	207.75
			5	207.75
22/10/2025	16:02:43.168	1		207.75
			1	207.75
			1	207.75
22/10/2025	16:01:05.621	41		207.70
			41	207.70
			41	207.70
22/10/2025	16:00:02.669	2		207.60
			2	207.60
			2	207.60
22/10/2025	15:59:02.089	1		207.60
			1	207.60
			1	207.60
22/10/2025	15:58:14.602	1		207.55
			1	207.55
			1	207.55
22/10/2025	15:52:39.206	1		207.45
			1	207.45
			1	207.45
22/10/2025	15:52:15.233	48		207.45
			48	207.45
			48	207.45
22/10/2025	15:51:36.199	3		207.30
			3	207.30
			3	207.30
22/10/2025	15:51:13.964	1		207.35
			1	207.35
			1	207.35
22/10/2025	15:50:18.672	50		207.35
			50	207.35
			50	207.35
22/10/2025	15:49:48.847	100		207.40
			100	207.40
			100	207.40
22/10/2025	15:48:18.265	3		207.50
			3	207.50
			3	207.50
22/10/2025	15:48:17.259	1		207.50
			1	207.50
			1	207.50
22/10/2025	15:48:16.408	17		207.40
			17	207.40
			17	207.40
22/10/2025	15:46:51.429	1		207.35
			1	207.35
			1	207.35
22/10/2025	15:46:32.213	1		207.30
			1	207.30
			1	207.30
22/10/2025	15:45:16.119	4		207.55
			4	207.55
			4	207.55
22/10/2025	15:43:45.560	1		207.35
			1	207.35
			1	207.35
22/10/2025	15:43:24.524	5		207.25
			5	207.25
			5	207.25
22/10/2025	15:43:04.029	35		207.35
			35	207.35
			35	207.35
22/10/2025	15:40:59.241	1		207.50
			1	207.50
			1	207.50
22/10/2025	15:40:28.254	1		207.30
			1	207.30
			1	207.30
22/10/2025	15:40:21.114	1		207.30
			1	207.30
			1	207.30
22/10/2025	15:39:04.287	1		207.45
			1	207.45
			1	207.45
22/10/2025	15:37:54.407	24		207.55
			24	207.55
			24	207.55
22/10/2025	15:36:33.001	1		207.35
			1	207.35
			1	207.35
22/10/2025	15:36:30.009	2		207.25
			2	207.25
			2	207.25
22/10/2025	15:36:29.582	10		207.35
			10	207.35
			10	207.35
22/10/2025	15:34:43.071	1		207.20
			1	207.20
			1	207.20
22/10/2025	15:34:41.575	21		207.20
			21	207.20
			21	207.20
22/10/2025	15:34:37.378	3		207.30
			3	207.30
			3	207.30
22/10/2025	15:34:12.072	3		207.10
			3	207.10
			3	207.10
22/10/2025	15:29:53.388	20		206.90
			20	206.90
			20	206.90
22/10/2025	15:29:53.243	116		206.90
			100	206.90
			41	206.90
			16	206.90
			75	206.90
22/10/2025	15:29:49.657	100		206.95
			39	206.95
			100	206.95
			61	206.95
22/10/2025	15:29:49.610	17		206.95
			17	206.95
			17	206.95
22/10/2025	15:28:56.021	50		207.10
			50	207.10
			50	207.10
22/10/2025	15:28:11.841	20		207.15
			20	207.15
			20	207.15
22/10/2025	15:22:10.777	3		207.15
			3	207.15
			3	207.15
22/10/2025	15:20:52.086	1		207.25
			1	207.25
			1	207.25
22/10/2025	15:20:19.161	20		207.30
			20	207.30
			20	207.30
22/10/2025	15:20:16.415	30		207.20
			30	207.20
			30	207.20
22/10/2025	15:20:11.088	1		207.20
			1	207.20
			1	207.20
22/10/2025	15:18:35.292	30		207.25
			30	207.25
			30	207.25
22/10/2025	15:17:06.800	1		207.20
			1	207.20
			1	207.20
22/10/2025	15:15:36.761	3		207.25
			3	207.25
			3	207.25
22/10/2025	15:15:16.229	1		207.35
			1	207.35
			1	207.35
22/10/2025	15:14:35.242	25		207.35
			25	207.35
			25	207.35
22/10/2025	15:13:43.963	10		207.55
			10	207.55
			10	207.55
22/10/2025	15:12:59.452	1		207.55
			1	207.55
			1	207.55
22/10/2025	15:12:53.026	5		207.55
			5	207.55
			5	207.55
22/10/2025	15:10:44.245	3		207.35
			3	207.35
			3	207.35
22/10/2025	15:07:11.658	100		207.45
			100	207.45
			100	207.45
22/10/2025	15:04:33.208	1		207.25
			1	207.25
			1	207.25
22/10/2025	15:02:31.122	70		207.30
			70	207.30
			70	207.30
22/10/2025	15:02:24.031	23		207.30
			23	207.30
			23	207.30
22/10/2025	14:57:48.960	4		207.40
			4	207.40
			4	207.40
22/10/2025	14:55:56.355	3		207.55
			3	207.55
			3	207.55
22/10/2025	14:55:22.247	3		207.50
			3	207.50
			3	207.50
22/10/2025	14:51:47.488	1		207.65
			1	207.65
			1	207.65
22/10/2025	14:50:44.796	1		207.50
			1	207.50
			1	207.50
22/10/2025	14:50:07.339	4		207.45
			4	207.45
			4	207.45
22/10/2025	14:49:54.170	1		207.50
			1	207.50
			1	207.50
22/10/2025	14:49:51.118	25		207.50
			25	207.50
			25	207.50
22/10/2025	14:47:51.182	1		207.55
			1	207.55
			1	207.55
22/10/2025	14:46:21.410	1		207.75
			1	207.75
			1	207.75
22/10/2025	14:45:00.601	1		207.55
			1	207.55
			1	207.55
22/10/2025	14:44:47.086	1		207.65
			1	207.65
			1	207.65
22/10/2025	14:43:57.406	2		207.60
			2	207.60
			2	207.60
22/10/2025	14:39:22.683	10		207.50
			10	207.50
			10	207.50
22/10/2025	14:35:59.041	5		207.85
			5	207.85
			5	207.85
22/10/2025	14:29:06.565	1		207.95
			1	207.95
			1	207.95
22/10/2025	14:28:42.999	1		208.10
			1	208.10
			1	208.10
22/10/2025	14:25:58.796	1		208.00
			1	208.00
			1	208.00
22/10/2025	14:25:54.163	1		208.00
			1	208.00
			1	208.00
22/10/2025	14:25:24.546	25		208.10
			25	208.10
			25	208.10
22/10/2025	14:25:12.152	60		208.10
			60	208.10
			60	208.10
22/10/2025	14:24:28.792	13		208.10
			13	208.10
			13	208.10
22/10/2025	14:22:37.830	100		208.10
			100	208.10
			100	208.10
22/10/2025	14:20:03.256	1		208.00
			1	208.00
			1	208.00
22/10/2025	14:19:05.994	3		207.90
			3	207.90
			3	207.90
22/10/2025	14:18:42.545	1		208.05
			1	208.05
			1	208.05
22/10/2025	14:18:07.726	1		207.95
			1	207.95
			1	207.95
22/10/2025	14:14:49.508	1		207.80
			1	207.80
			1	207.80
22/10/2025	14:14:17.737	35		207.90
			35	207.90
			35	207.90
22/10/2025	14:13:43.383	5		207.90
			5	207.90
			5	207.90
22/10/2025	14:12:32.228	18		207.80
			18	207.80
			18	207.80
22/10/2025	14:10:12.873	1		207.80
			1	207.80
			1	207.80
22/10/2025	14:07:58.582	1		207.70
			1	207.70
			1	207.70
22/10/2025	14:06:12.057	1		207.60
			1	207.60
			1	207.60

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Beyond Meat Inc. Bid: 3.033 / Ask: 3.089
Volume: 40 078 573
-1.15%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
22/10/2025 @ 21:35:12

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice