Airbus SE

259

233

159.48

Date Time Volume Order Volume Price
17/05/2024 21:12:33.844 10   159.48
      10 159.48
      10 159.48
17/05/2024 20:58:34.296 9   159.48
      9 159.48
      9 159.48
17/05/2024 20:56:19.304 1   158.66
      1 158.66
      1 158.66
17/05/2024 20:51:57.919 5   158.60
      5 158.60
      5 158.60
17/05/2024 20:51:53.743 81   158.86
      81 158.86
      81 158.86
17/05/2024 20:50:30.002 81   158.84
      81 158.84
      81 158.84
17/05/2024 20:38:37.915 1   159.32
      1 159.32
      1 159.32
17/05/2024 20:30:57.341 50   159.26
      34 159.26
      16 159.26
      50 159.26
17/05/2024 20:27:45.523 5   158.40
      5 158.40
      5 158.40
17/05/2024 20:22:20.446 89   158.92
      20 158.92
      29 158.92
      40 158.92
      89 158.92
17/05/2024 19:56:52.117 1   159.42
      1 159.42
      1 159.42
17/05/2024 19:47:31.837 9   158.92
      9 158.92
      9 158.92
17/05/2024 19:47:29.108 5   159.46
      5 159.46
      5 159.46
17/05/2024 19:40:14.337 1   158.90
      1 158.90
      1 158.90
17/05/2024 19:26:27.688 20   159.30
      20 159.30
      20 159.30
17/05/2024 19:21:05.458 1   159.46
      1 159.46
      1 159.46
17/05/2024 19:21:00.219 14   158.90
      14 158.90
      14 158.90
17/05/2024 19:16:45.910 20   159.50
      20 159.50
      20 159.50
17/05/2024 19:15:10.254 34   159.50
      16 159.50
      34 159.50
      15 159.50
      3 159.50
17/05/2024 19:15:02.568 15   159.08
      15 159.08
      15 159.08
17/05/2024 19:14:03.489 16   158.96
      16 158.96
      16 158.96
17/05/2024 19:13:28.397 3   159.54
      3 159.54
      3 159.54
17/05/2024 19:12:42.152 1   159.54
      1 159.54
      1 159.54
17/05/2024 19:08:36.397 2   159.50
      2 159.50
      2 159.50
17/05/2024 19:06:35.196 1   159.50
      1 159.50
      1 159.50
17/05/2024 19:06:06.902 1   158.82
      1 158.82
      1 158.82
17/05/2024 19:03:53.722 8   159.50
      8 159.50
      8 159.50
17/05/2024 18:45:35.233 1   159.42
      1 159.42
      1 159.42
17/05/2024 18:45:28.109 1   158.82
      1 158.82
      1 158.82
17/05/2024 18:34:03.229 5   159.46
      5 159.46
      5 159.46
17/05/2024 18:32:18.494 60   158.82
      60 158.82
      30 158.82
      14 158.82
      16 158.82
17/05/2024 18:31:53.512 1   158.82
      1 158.82
      1 158.82
17/05/2024 18:27:03.077 3   158.82
      3 158.82
      3 158.82
17/05/2024 18:25:13.014 31   159.42
      31 159.42
      31 159.42
17/05/2024 18:16:24.950 4   159.50
      4 159.50
      4 159.50
17/05/2024 18:12:15.821 30   159.48
      30 159.48
      30 159.48
17/05/2024 18:09:52.520 7   158.68
      7 158.68
      7 158.68
17/05/2024 18:03:00.772 1   159.48
      1 159.48
      1 159.48
17/05/2024 17:50:32.169 8   158.62
      8 158.62
      8 158.62
17/05/2024 17:28:18.140 30   158.88
      30 158.88
      30 158.88
17/05/2024 17:23:57.377 120   158.90
      120 158.90
      120 158.90
17/05/2024 17:21:28.845 100   158.94
      100 158.94
      100 158.94
17/05/2024 17:15:08.655 15   158.98
      15 158.98
      15 158.98
17/05/2024 17:14:04.383 6   158.98
      6 158.98
      6 158.98
17/05/2024 17:13:02.526 10   158.96
      10 158.96
      10 158.96
17/05/2024 17:12:22.017 10   158.96
      10 158.96
      10 158.96
17/05/2024 17:11:07.489 7   158.94
      7 158.94
      7 158.94
17/05/2024 17:08:06.840 2   158.98
      2 158.98
      2 158.98
17/05/2024 17:04:05.368 4   158.94
      4 158.94
      4 158.94
17/05/2024 17:02:59.661 1   158.96
      1 158.96
      1 158.96
17/05/2024 17:00:10.950 1   158.98
      1 158.98
      1 158.98
17/05/2024 16:59:06.648 5   159.02
      5 159.02
      5 159.02
17/05/2024 16:54:29.280 5   158.92
      5 158.92
      5 158.92
17/05/2024 16:52:35.775 2   158.84
      2 158.84
      2 158.84
17/05/2024 16:50:02.184 36   158.88
      36 158.88
      36 158.88
17/05/2024 16:48:18.012 31   158.98
      31 158.98
      31 158.98
17/05/2024 16:47:35.656 1   159.02
      1 159.02
      1 159.02
17/05/2024 16:47:13.214 8   158.96
      8 158.96
      8 158.96
17/05/2024 16:41:34.203 7   159.02
      7 159.02
      7 159.02
17/05/2024 16:41:10.169 25   158.92
      25 158.92
      25 158.92
17/05/2024 16:40:52.914 5   158.82
      5 158.82
      5 158.82
17/05/2024 16:39:17.740 31   158.88
      31 158.88
      31 158.88
17/05/2024 16:38:39.310 7   158.90
      7 158.90
      7 158.90
17/05/2024 16:35:50.619 20   158.78
      20 158.78
      20 158.78
17/05/2024 16:35:08.106 7   158.76
      7 158.76
      7 158.76
17/05/2024 16:34:48.363 17   158.74
      17 158.74
      17 158.74
17/05/2024 16:31:34.501 96   158.62
      96 158.62
      96 158.62
17/05/2024 16:29:44.848 102   158.66
      102 158.66
      102 158.66
17/05/2024 16:29:38.539 133   158.66
      130 158.66
      3 158.66
      133 158.66
17/05/2024 16:26:34.536 65   158.60
      65 158.60
      65 158.60
17/05/2024 16:22:35.779 1   158.62
      1 158.62
      1 158.62
17/05/2024 16:22:03.738 7   158.50
      7 158.50
      7 158.50
17/05/2024 16:17:08.129 25   158.54
      25 158.54
      25 158.54
17/05/2024 16:15:07.165 4   158.52
      4 158.52
      4 158.52
17/05/2024 16:13:05.022 3   158.50
      3 158.50
      3 158.50
17/05/2024 16:12:47.745 4   158.52
      4 158.52
      4 158.52
17/05/2024 16:07:47.299 10   158.62
      10 158.62
      10 158.62
17/05/2024 16:03:38.064 1   158.74
      1 158.74
      1 158.74
17/05/2024 16:03:15.732 2   158.64
      2 158.64
      2 158.64
17/05/2024 15:58:55.270 5   158.58
      5 158.58
      5 158.58
17/05/2024 15:58:50.410 3   158.58
      3 158.58
      3 158.58
17/05/2024 15:57:14.158 20   158.56
      20 158.56
      20 158.56
17/05/2024 15:55:58.880 13   158.46
      13 158.46
      13 158.46
17/05/2024 15:52:35.886 30   158.44
      30 158.44
      30 158.44
17/05/2024 15:51:47.787 3   158.44
      3 158.44
      3 158.44
17/05/2024 15:50:10.330 1   158.40
      1 158.40
      1 158.40
17/05/2024 15:41:01.008 6   158.22
      6 158.22
      6 158.22
17/05/2024 15:39:16.408 54   158.36
      54 158.36
      54 158.36
17/05/2024 15:39:16.247 131   158.36
      1 158.36
      130 158.36
      131 158.36
17/05/2024 15:38:59.406 130   158.36
      130 158.36
      130 158.36
17/05/2024 15:37:55.858 1   158.34
      1 158.34
      1 158.34
17/05/2024 15:37:40.796 2   158.38
      2 158.38
      2 158.38
17/05/2024 15:37:14.690 1   158.40
      1 158.40
      1 158.40
17/05/2024 15:36:30.289 1   158.34
      1 158.34
      1 158.34
17/05/2024 15:35:40.978 100   158.24
      100 158.24
      100 158.24
17/05/2024 15:26:35.721 1   158.22
      1 158.22
      1 158.22
17/05/2024 15:18:36.847 50   158.20
      50 158.20
      50 158.20
17/05/2024 15:17:31.162 15   158.36
      15 158.36
      15 158.36
17/05/2024 15:06:34.900 3   158.46
      3 158.46
      3 158.46
17/05/2024 15:06:26.933 1   158.50
      1 158.50
      1 158.50
17/05/2024 15:01:04.248 1   158.46
      1 158.46
      1 158.46
17/05/2024 14:52:18.806 1   158.56
      1 158.56
      1 158.56
17/05/2024 14:47:52.147 12   158.62
      12 158.62
      12 158.62
17/05/2024 14:45:55.458 65   158.60
      65 158.60
      65 158.60
17/05/2024 14:45:28.689 10   158.58
      10 158.58
      10 158.58
17/05/2024 14:43:16.387 18   158.60
      18 158.60
      18 158.60
17/05/2024 14:37:07.093 20   158.58
      20 158.58
      20 158.58
17/05/2024 14:27:58.521 35   158.48
      35 158.48
      35 158.48
17/05/2024 14:27:47.919 20   158.52
      20 158.52
      20 158.52
17/05/2024 14:26:59.115 10   158.48
      10 158.48
      10 158.48
17/05/2024 14:26:35.018 3   158.46
      3 158.46
      3 158.46
17/05/2024 14:26:23.737 1   158.46
      1 158.46
      1 158.46
17/05/2024 14:26:13.674 4   158.46
      4 158.46
      4 158.46
17/05/2024 14:25:07.894 2   158.40
      2 158.40
      2 158.40
17/05/2024 14:23:50.914 7   158.44
      7 158.44
      7 158.44
17/05/2024 14:22:54.992 61   158.46
      61 158.46
      61 158.46
17/05/2024 14:22:33.748 65   158.46
      65 158.46
      65 158.46
17/05/2024 14:15:36.812 25   158.52
      25 158.52
      25 158.52
17/05/2024 14:11:49.981 2   158.56
      2 158.56
      2 158.56
17/05/2024 14:04:04.322 29   158.44
      29 158.44
      29 158.44
17/05/2024 13:56:55.855 68   158.50
      68 158.50
      68 158.50
17/05/2024 13:50:44.648 10   158.66
      10 158.66
      10 158.66
17/05/2024 13:45:38.665 4   158.76
      4 158.76
      4 158.76
17/05/2024 13:40:33.414 100   158.82
      100 158.82
      100 158.82
17/05/2024 13:40:05.171 2   158.86
      2 158.86
      2 158.86
17/05/2024 13:36:40.847 30   158.82
      30 158.82
      30 158.82
17/05/2024 13:36:37.005 125   158.82
      125 158.82
      125 158.82
17/05/2024 13:32:58.963 7   158.90
      7 158.90
      7 158.90
17/05/2024 13:32:33.913 29   158.92
      29 158.92
      29 158.92
17/05/2024 13:21:20.529 1   158.96
      1 158.96
      1 158.96
17/05/2024 13:18:41.118 3   158.94
      3 158.94
      3 158.94
17/05/2024 13:18:28.649 4   158.94
      4 158.94
      4 158.94
17/05/2024 13:12:27.128 1   158.72
      1 158.72
      1 158.72
17/05/2024 13:04:46.938 80   159.12
      80 159.12
      80 159.12
17/05/2024 13:02:37.677 27   158.32
      27 158.32
      20 158.32
      7 158.32
17/05/2024 13:01:47.927 1   159.12
      1 159.12
      1 159.12
17/05/2024 12:58:35.569 50   158.70
      50 158.70
      50 158.70
17/05/2024 12:49:53.323 13   158.68
      13 158.68
      13 158.68
17/05/2024 12:45:57.015 1   158.66
      1 158.66
      1 158.66
17/05/2024 12:43:26.117 1   158.76
      1 158.76
      1 158.76
17/05/2024 12:42:52.607 1   158.76
      1 158.76
      1 158.76
17/05/2024 12:42:25.615 50   158.78
      50 158.78
      50 158.78
17/05/2024 12:40:48.535 1   158.78
      1 158.78
      1 158.78
17/05/2024 12:37:53.410 1   158.88
      1 158.88
      1 158.88
17/05/2024 12:31:48.344 3   158.84
      3 158.84
      3 158.84
17/05/2024 12:30:16.808 15   158.90
      15 158.90
      15 158.90
17/05/2024 12:29:24.008 1   158.82
      1 158.82
      1 158.82
17/05/2024 12:22:21.276 2   158.86
      2 158.86
      2 158.86
17/05/2024 12:08:07.322 7   159.00
      7 159.00
      7 159.00
17/05/2024 12:07:24.667 30   159.02
      30 159.02
      30 159.02
17/05/2024 12:06:47.532 65   159.08
      65 159.08
      65 159.08
17/05/2024 12:04:23.809 1   159.18
      1 159.18
      1 159.18
17/05/2024 11:50:04.478 1   159.04
      1 159.04
      1 159.04
17/05/2024 11:47:11.897 1   159.12
      1 159.12
      1 159.12
17/05/2024 11:42:15.323 2   159.20
      2 159.20
      2 159.20
17/05/2024 11:33:00.227 11   159.26
      11 159.26
      11 159.26
17/05/2024 11:24:59.320 1   159.18
      1 159.18
      1 159.18
17/05/2024 11:03:11.470 40   158.66
      40 158.66
      40 158.66
17/05/2024 11:02:26.562 1   158.68
      1 158.68
      1 158.68
17/05/2024 11:01:21.529 5   158.68
      5 158.68
      5 158.68
17/05/2024 11:00:36.940 5   158.68
      5 158.68
      5 158.68
17/05/2024 10:48:35.441 30   158.24
      30 158.24
      30 158.24
17/05/2024 10:46:30.795 3   158.26
      3 158.26
      3 158.26
17/05/2024 10:42:53.606 10   158.26
      10 158.26
      10 158.26
17/05/2024 10:42:16.090 50   158.30
      50 158.30
      50 158.30
17/05/2024 10:38:07.146 27   158.22
      27 158.22
      27 158.22
17/05/2024 10:33:21.377 20   158.02
      20 158.02
      20 158.02
17/05/2024 10:29:30.381 65   158.30
      65 158.30
      65 158.30
17/05/2024 10:29:28.692 1   158.26
      1 158.26
      1 158.26
17/05/2024 10:29:26.385 25   158.30
      25 158.30
      25 158.30
17/05/2024 10:26:30.056 10   158.34
      10 158.34
      10 158.34
17/05/2024 10:22:58.518 50   158.26
      50 158.26
      50 158.26
17/05/2024 10:20:22.182 50   158.24
      50 158.24
      50 158.24
17/05/2024 10:20:05.109 10   158.26
      10 158.26
      10 158.26
17/05/2024 10:15:41.691 75   158.16
      75 158.16
      75 158.16
17/05/2024 10:13:35.228 1   158.20
      1 158.20
      1 158.20
17/05/2024 10:13:06.658 1   158.22
      1 158.22
      1 158.22
17/05/2024 10:11:35.227 1   158.24
      1 158.24
      1 158.24
17/05/2024 10:11:21.959 1   158.20
      1 158.20
      1 158.20
17/05/2024 10:11:21.770 20   158.24
      20 158.24
      20 158.24
17/05/2024 10:04:33.185 1   158.14
      1 158.14
      1 158.14
17/05/2024 10:03:12.920 12   158.12
      12 158.12
      12 158.12
17/05/2024 10:01:50.357 22   158.30
      22 158.30
      22 158.30
17/05/2024 10:01:48.929 32   158.32
      32 158.32
      32 158.32
17/05/2024 10:00:05.161 3   158.34
      3 158.34
      3 158.34
17/05/2024 09:59:40.633 7   158.40
      7 158.40
      7 158.40
17/05/2024 09:59:01.636 20   158.30
      20 158.30
      20 158.30
17/05/2024 09:58:22.001 15   158.38
      15 158.38
      15 158.38
17/05/2024 09:57:19.678 145   158.32
      145 158.32
      145 158.32
17/05/2024 09:57:17.300 85   158.32
      85 158.32
      85 158.32
17/05/2024 09:57:17.132 85   158.32
      85 158.32
      85 158.32
17/05/2024 09:57:16.962 85   158.32
      85 158.32
      85 158.32
17/05/2024 09:57:16.756 85   158.32
      85 158.32
      85 158.32
17/05/2024 09:57:16.479 85   158.32
      85 158.32
      85 158.32
17/05/2024 09:57:06.575 130   158.32
      130 158.32
      130 158.32
17/05/2024 09:54:39.866 5   158.38
      5 158.38
      5 158.38
17/05/2024 09:53:47.117 60   158.28
      60 158.28
      60 158.28
17/05/2024 09:52:06.951 30   158.48
      30 158.48
      30 158.48
17/05/2024 09:51:12.851 8   158.60
      8 158.60
      8 158.60
17/05/2024 09:40:53.656 6   158.66
      6 158.66
      6 158.66
17/05/2024 09:40:35.534 32   158.66
      32 158.66
      32 158.66
17/05/2024 09:38:55.634 13   158.64
      13 158.64
      13 158.64
17/05/2024 09:37:01.602 1   158.70
      1 158.70
      1 158.70
17/05/2024 09:36:25.101 1   158.72
      1 158.72
      1 158.72
17/05/2024 09:32:49.225 1   158.92
      1 158.92
      1 158.92
17/05/2024 09:30:13.478 1   159.06
      1 159.06
      1 159.06
17/05/2024 09:28:38.998 1   159.14
      1 159.14
      1 159.14
17/05/2024 09:26:06.120 10   158.72
      10 158.72
      10 158.72
17/05/2024 09:10:19.645 10   158.72
      10 158.72
      10 158.72
17/05/2024 09:10:10.655 7   158.72
      7 158.72
      7 158.72
17/05/2024 09:08:18.706 1   158.80
      1 158.80
      1 158.80
17/05/2024 09:06:08.746 15   158.90
      15 158.90
      15 158.90
17/05/2024 09:05:22.928 1   158.90
      1 158.90
      1 158.90
17/05/2024 09:04:21.125 5   158.94
      5 158.94
      5 158.94
17/05/2024 09:02:35.306 3   158.64
      3 158.64
      3 158.64
17/05/2024 09:02:05.032 1   158.82
      1 158.82
      1 158.82
17/05/2024 09:01:08.459 1   158.66
      1 158.66
      1 158.66
17/05/2024 09:00:58.362 5   158.12
      1 158.12
      5 158.12
      4 158.12
17/05/2024 08:57:04.152 48   158.44
      48 158.44
      48 158.44
17/05/2024 08:56:26.340 20   158.44
      20 158.44
      20 158.44
17/05/2024 08:56:04.911 3   158.02
      3 158.02
      3 158.02
17/05/2024 08:55:42.594 1   158.44
      1 158.44
      1 158.44
17/05/2024 08:53:17.068 5   158.44
      5 158.44
      5 158.44
17/05/2024 08:42:24.307 1   158.44
      1 158.44
      1 158.44
17/05/2024 08:40:49.298 1   158.02
      1 158.02
      1 158.02
17/05/2024 08:40:14.399 2   158.48
      2 158.48
      2 158.48
17/05/2024 08:34:56.249 31   158.48
      31 158.48
      31 158.48
17/05/2024 08:32:56.960 50   158.48
      34 158.48
      16 158.48
      50 158.48
17/05/2024 08:18:52.656 5   158.00
      5 158.00
      5 158.00
17/05/2024 08:16:52.746 10   157.82
      5 157.82
      5 157.82
      10 157.82
17/05/2024 08:08:22.802 70   158.50
      70 158.50
      5 158.50
      37 158.50
      28 158.50
17/05/2024 08:00:49.972 518   157.74
      50 157.74
      50 157.74
      3 157.74
      50 157.74
      3 157.74
      516 157.74
      100 157.74
      2 157.74
      262 157.74
17/05/2024 08:00:04.822 95   158.20
      84 158.20
      70 158.20
      11 158.20
      25 158.20
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)