Airbus SE

227

215

154.00

Date Time Volume Order Volume Price
05/06/2024 13:11:52.375 8   154.00
      8 154.00
      8 154.00
05/06/2024 13:11:38.844 130   154.02
      130 154.02
      130 154.02
05/06/2024 13:11:29.339 15   154.02
      15 154.02
      15 154.02
05/06/2024 13:11:25.691 1   153.98
      1 153.98
      1 153.98
05/06/2024 13:07:21.505 33   154.00
      33 154.00
      33 154.00
05/06/2024 13:07:08.364 15   153.94
      15 153.94
      15 153.94
05/06/2024 13:03:55.453 15   153.98
      15 153.98
      15 153.98
05/06/2024 13:03:14.590 33   153.98
      33 153.98
      33 153.98
05/06/2024 13:02:13.286 1   154.14
      1 154.14
      1 154.14
05/06/2024 12:58:06.862 20   154.04
      20 154.04
      20 154.04
05/06/2024 12:55:06.398 18   154.02
      18 154.02
      18 154.02
05/06/2024 12:52:50.299 1   154.00
      1 154.00
      1 154.00
05/06/2024 12:49:53.232 32   153.98
      32 153.98
      32 153.98
05/06/2024 12:47:49.876 6   154.00
      6 154.00
      6 154.00
05/06/2024 12:46:49.328 20   154.00
      20 154.00
      20 154.00
05/06/2024 12:45:33.079 18   153.98
      18 153.98
      18 153.98
05/06/2024 12:45:15.444 2   153.90
      2 153.90
      2 153.90
05/06/2024 12:44:15.399 11   154.04
      11 154.04
      11 154.04
05/06/2024 12:37:19.042 30   154.18
      30 154.18
      30 154.18
05/06/2024 12:35:26.258 25   154.28
      25 154.28
      25 154.28
05/06/2024 12:34:10.285 1   154.28
      1 154.28
      1 154.28
05/06/2024 12:31:11.780 1   154.24
      1 154.24
      1 154.24
05/06/2024 12:30:17.574 1   154.20
      1 154.20
      1 154.20
05/06/2024 12:30:00.767 32   154.16
      32 154.16
      32 154.16
05/06/2024 12:26:50.260 50   154.08
      50 154.08
      50 154.08
05/06/2024 12:20:33.874 1   154.06
      1 154.06
      1 154.06
05/06/2024 12:20:12.920 19   154.04
      19 154.04
      19 154.04
05/06/2024 12:20:12.644 100   154.04
      100 154.04
      100 154.04
05/06/2024 12:20:12.299 100   154.04
      100 154.04
      100 154.04
05/06/2024 12:20:12.185 100   154.04
      100 154.04
      100 154.04
05/06/2024 12:20:12.071 100   154.04
      100 154.04
      100 154.04
05/06/2024 12:20:11.879 100   154.04
      100 154.04
      100 154.04
05/06/2024 12:20:11.731 100   154.04
      100 154.04
      100 154.04
05/06/2024 12:20:11.561 100   154.04
      100 154.04
      100 154.04
05/06/2024 12:20:11.274 110   154.04
      110 154.04
      110 154.04
05/06/2024 12:20:05.991 70   154.04
      70 154.04
      70 154.04
05/06/2024 12:19:49.485 3   153.98
      3 153.98
      3 153.98
05/06/2024 12:19:33.591 2   154.02
      2 154.02
      2 154.02
05/06/2024 12:17:26.632 100   153.96
      100 153.96
      100 153.96
05/06/2024 12:17:17.516 100   153.96
      100 153.96
      100 153.96
05/06/2024 12:17:06.246 100   153.96
      100 153.96
      100 153.96
05/06/2024 12:16:40.909 100   153.94
      100 153.94
      100 153.94
05/06/2024 12:16:28.858 30   153.94
      30 153.94
      30 153.94
05/06/2024 12:16:23.886 30   153.94
      30 153.94
      30 153.94
05/06/2024 12:15:46.008 60   153.94
      60 153.94
      60 153.94
05/06/2024 12:15:40.731 60   153.94
      60 153.94
      60 153.94
05/06/2024 12:15:25.485 120   153.94
      120 153.94
      120 153.94
05/06/2024 12:15:10.801 30   153.94
      30 153.94
      30 153.94
05/06/2024 12:15:02.555 50   153.94
      50 153.94
      50 153.94
05/06/2024 12:14:58.050 50   153.94
      50 153.94
      50 153.94
05/06/2024 12:14:57.922 30   153.98
      30 153.98
      30 153.98
05/06/2024 12:14:52.306 1   154.04
      1 154.04
      1 154.04
05/06/2024 12:14:41.032 100   154.02
      100 154.02
      100 154.02
05/06/2024 12:14:38.333 100   154.04
      100 154.04
      100 154.04
05/06/2024 12:14:31.045 100   154.00
      100 154.00
      100 154.00
05/06/2024 12:13:20.654 9   154.02
      9 154.02
      9 154.02
05/06/2024 12:11:43.721 25   153.96
      25 153.96
      25 153.96
05/06/2024 12:11:37.717 25   153.96
      25 153.96
      25 153.96
05/06/2024 12:11:30.985 13   154.00
      13 154.00
      13 154.00
05/06/2024 12:10:40.511 70   153.96
      70 153.96
      70 153.96
05/06/2024 12:10:23.736 4   154.00
      4 154.00
      4 154.00
05/06/2024 12:10:08.803 5   154.00
      5 154.00
      5 154.00
05/06/2024 12:09:52.506 28   153.90
      28 153.90
      28 153.90
05/06/2024 12:09:25.988 11   153.90
      11 153.90
      11 153.90
05/06/2024 12:07:47.337 50   153.86
      50 153.86
      50 153.86
05/06/2024 12:07:42.833 50   153.86
      50 153.86
      50 153.86
05/06/2024 12:07:36.786 2   153.88
      2 153.88
      2 153.88
05/06/2024 12:07:17.688 1   153.90
      1 153.90
      1 153.90
05/06/2024 12:07:17.326 10   153.86
      10 153.86
      10 153.86
05/06/2024 12:07:05.791 1   153.90
      1 153.90
      1 153.90
05/06/2024 12:06:17.774 18   153.94
      18 153.94
      18 153.94
05/06/2024 12:04:00.905 35   153.86
      35 153.86
      35 153.86
05/06/2024 12:03:07.657 11   153.76
      11 153.76
      11 153.76
05/06/2024 12:01:10.065 1   154.00
      1 154.00
      1 154.00
05/06/2024 11:57:09.441 70   153.76
      70 153.76
      70 153.76
05/06/2024 11:56:38.065 78   153.56
      78 153.56
      12 153.56
      66 153.56
05/06/2024 11:56:37.291 130   153.56
      130 153.56
      130 153.56
05/06/2024 11:56:24.545 130   153.54
      130 153.54
      130 153.54
05/06/2024 11:51:43.978 5   153.38
      5 153.38
      5 153.38
05/06/2024 11:50:29.443 1   153.24
      1 153.24
      1 153.24
05/06/2024 11:49:39.842 18   153.18
      18 153.18
      18 153.18
05/06/2024 11:46:59.796 4   153.20
      4 153.20
      4 153.20
05/06/2024 11:46:24.437 1   153.20
      1 153.20
      1 153.20
05/06/2024 11:45:38.866 50   153.16
      50 153.16
      50 153.16
05/06/2024 11:42:51.375 1   153.12
      1 153.12
      1 153.12
05/06/2024 11:41:30.853 10   153.18
      10 153.18
      10 153.18
05/06/2024 11:39:22.880 7   153.20
      7 153.20
      7 153.20
05/06/2024 11:38:40.546 20   153.16
      20 153.16
      20 153.16
05/06/2024 11:35:27.846 100   153.14
      100 153.14
      100 153.14
05/06/2024 11:34:32.021 4   153.12
      4 153.12
      4 153.12
05/06/2024 11:33:50.529 1   153.14
      1 153.14
      1 153.14
05/06/2024 11:32:47.293 1   153.06
      1 153.06
      1 153.06
05/06/2024 11:31:10.723 8   153.08
      8 153.08
      8 153.08
05/06/2024 11:23:08.166 50   153.10
      50 153.10
      50 153.10
05/06/2024 11:22:12.984 11   153.12
      11 153.12
      11 153.12
05/06/2024 11:16:41.201 2   153.10
      2 153.10
      2 153.10
05/06/2024 11:15:31.472 50   153.16
      50 153.16
      50 153.16
05/06/2024 11:13:36.152 2   153.22
      2 153.22
      2 153.22
05/06/2024 11:13:18.991 2   153.22
      2 153.22
      2 153.22
05/06/2024 11:12:15.471 20   153.24
      20 153.24
      20 153.24
05/06/2024 11:07:45.358 5   153.28
      5 153.28
      5 153.28
05/06/2024 11:00:04.301 130   153.10
      130 153.10
      130 153.10
05/06/2024 10:59:14.783 1   153.14
      1 153.14
      1 153.14
05/06/2024 10:59:06.688 15   153.14
      15 153.14
      15 153.14
05/06/2024 10:57:19.497 3   153.16
      3 153.16
      3 153.16
05/06/2024 10:57:03.159 4   153.18
      4 153.18
      4 153.18
05/06/2024 10:54:34.385 1   153.16
      1 153.16
      1 153.16
05/06/2024 10:45:29.555 20   153.22
      20 153.22
      20 153.22
05/06/2024 10:44:49.123 27   153.20
      27 153.20
      27 153.20
05/06/2024 10:42:06.181 3   153.14
      3 153.14
      3 153.14
05/06/2024 10:32:17.562 20   153.34
      20 153.34
      20 153.34
05/06/2024 10:32:09.155 130   153.34
      130 153.34
      130 153.34
05/06/2024 10:32:01.920 5   153.32
      5 153.32
      5 153.32
05/06/2024 10:32:01.105 5   153.32
      5 153.32
      5 153.32
05/06/2024 10:31:17.448 61   153.40
      61 153.40
      61 153.40
05/06/2024 10:26:42.329 100   153.22
      100 153.22
      100 153.22
05/06/2024 10:25:46.162 50   153.32
      50 153.32
      50 153.32
05/06/2024 10:22:13.524 13   153.20
      13 153.20
      13 153.20
05/06/2024 10:19:06.190 10   153.22
      10 153.22
      10 153.22
05/06/2024 10:19:04.849 1   153.26
      1 153.26
      1 153.26
05/06/2024 10:17:28.345 1   153.24
      1 153.24
      1 153.24
05/06/2024 10:15:58.682 1   153.34
      1 153.34
      1 153.34
05/06/2024 10:08:53.076 1   153.34
      1 153.34
      1 153.34
05/06/2024 10:05:00.263 128   153.32
      128 153.32
      128 153.32
05/06/2024 10:04:57.213 1   153.32
      1 153.32
      1 153.32
05/06/2024 10:04:53.980 1   153.32
      1 153.32
      1 153.32
05/06/2024 10:04:34.107 10   153.34
      10 153.34
      10 153.34
05/06/2024 10:04:21.694 8   153.30
      8 153.30
      8 153.30
05/06/2024 10:03:07.382 45   153.44
      45 153.44
      45 153.44
05/06/2024 10:02:36.365 1   153.36
      1 153.36
      1 153.36
05/06/2024 09:59:30.736 1   153.32
      1 153.32
      1 153.32
05/06/2024 09:58:42.683 130   153.28
      130 153.28
      130 153.28
05/06/2024 09:57:36.651 16   153.36
      16 153.36
      16 153.36
05/06/2024 09:54:41.776 10   153.50
      10 153.50
      10 153.50
05/06/2024 09:54:00.083 9   153.56
      9 153.56
      9 153.56
05/06/2024 09:52:02.725 16   153.54
      16 153.54
      16 153.54
05/06/2024 09:51:14.058 6   153.50
      6 153.50
      6 153.50
05/06/2024 09:49:44.195 7   153.54
      7 153.54
      7 153.54
05/06/2024 09:46:10.555 7   153.52
      7 153.52
      7 153.52
05/06/2024 09:44:01.565 1   153.60
      1 153.60
      1 153.60
05/06/2024 09:39:00.853 25   153.52
      25 153.52
      25 153.52
05/06/2024 09:38:24.287 1   153.50
      1 153.50
      1 153.50
05/06/2024 09:37:17.391 10   153.50
      10 153.50
      10 153.50
05/06/2024 09:36:32.356 1   153.58
      1 153.58
      1 153.58
05/06/2024 09:36:21.654 1   153.58
      1 153.58
      1 153.58
05/06/2024 09:35:56.333 6   153.52
      6 153.52
      6 153.52
05/06/2024 09:34:41.519 50   153.28
      50 153.28
      50 153.28
05/06/2024 09:34:28.968 100   153.32
      100 153.32
      100 153.32
05/06/2024 09:32:20.776 15   153.34
      15 153.34
      15 153.34
05/06/2024 09:30:19.817 20   153.18
      20 153.18
      20 153.18
05/06/2024 09:30:04.948 20   153.26
      20 153.26
      20 153.26
05/06/2024 09:27:25.383 20   153.00
      20 153.00
      20 153.00
05/06/2024 09:26:34.947 100   152.96
      100 152.96
      100 152.96
05/06/2024 09:24:20.010 1   153.06
      1 153.06
      1 153.06
05/06/2024 09:23:59.789 5   153.06
      5 153.06
      5 153.06
05/06/2024 09:23:58.884 1   152.98
      1 152.98
      1 152.98
05/06/2024 09:23:54.294 1   153.04
      1 153.04
      1 153.04
05/06/2024 09:23:20.210 1   153.04
      1 153.04
      1 153.04
05/06/2024 09:22:48.081 1   152.94
      1 152.94
      1 152.94
05/06/2024 09:20:56.395 10   152.92
      10 152.92
      10 152.92
05/06/2024 09:20:11.769 1   152.90
      1 152.90
      1 152.90
05/06/2024 09:19:37.453 15   152.98
      15 152.98
      15 152.98
05/06/2024 09:19:01.100 100   153.04
      100 153.04
      100 153.04
05/06/2024 09:18:54.009 70   153.04
      70 153.04
      70 153.04
05/06/2024 09:16:41.160 130   152.98
      130 152.98
      130 152.98
05/06/2024 09:15:59.664 50   152.98
      50 152.98
      50 152.98
05/06/2024 09:12:49.706 3   152.72
      3 152.72
      3 152.72
05/06/2024 09:12:41.489 3   152.84
      3 152.84
      3 152.84
05/06/2024 09:10:20.336 40   153.00
      40 153.00
      40 153.00
05/06/2024 09:10:02.866 7   153.10
      7 153.10
      7 153.10
05/06/2024 09:09:51.801 80   153.16
      80 153.16
      80 153.16
05/06/2024 09:09:04.844 20   153.10
      20 153.10
      20 153.10
05/06/2024 09:08:54.090 1   153.20
      1 153.20
      1 153.20
05/06/2024 09:07:21.095 1   153.26
      1 153.26
      1 153.26
05/06/2024 09:06:49.996 1   153.12
      1 153.12
      1 153.12
05/06/2024 09:05:45.165 10   153.48
      10 153.48
      10 153.48
05/06/2024 09:02:49.884 100   153.92
      100 153.92
      100 153.92
05/06/2024 09:02:07.331 1   153.94
      1 153.94
      1 153.94
05/06/2024 09:02:03.112 1   153.90
      1 153.90
      1 153.90
05/06/2024 09:01:55.103 2   153.74
      2 153.74
      2 153.74
05/06/2024 09:01:41.884 1   153.90
      1 153.90
      1 153.90
05/06/2024 09:01:19.589 4   153.48
      4 153.48
      4 153.48
05/06/2024 09:01:15.795 1   153.60
      1 153.60
      1 153.60
05/06/2024 09:01:13.296 1   153.60
      1 153.60
      1 153.60
05/06/2024 09:00:25.737 40   153.60
      40 153.60
      40 153.60
05/06/2024 09:00:25.577 2   153.70
      2 153.70
      1 153.70
      1 153.70
05/06/2024 08:58:34.464 20   153.70
      20 153.70
      20 153.70
05/06/2024 08:56:32.356 10   153.70
      10 153.70
      10 153.70
05/06/2024 08:55:45.507 5   153.42
      5 153.42
      5 153.42
05/06/2024 08:51:19.582 3   153.42
      3 153.42
      3 153.42
05/06/2024 08:50:55.190 2   153.70
      2 153.70
      2 153.70
05/06/2024 08:48:43.772 6   153.48
      6 153.48
      6 153.48
05/06/2024 08:47:50.062 23   153.50
      20 153.50
      3 153.50
      23 153.50
05/06/2024 08:46:53.107 10   153.70
      10 153.70
      10 153.70
05/06/2024 08:46:31.195 2   153.70
      2 153.70
      2 153.70
05/06/2024 08:45:48.607 3   153.72
      3 153.72
      3 153.72
05/06/2024 08:42:23.620 31   153.72
      28 153.72
      31 153.72
      3 153.72
05/06/2024 08:42:02.825 4   154.02
      4 154.02
      4 154.02
05/06/2024 08:36:20.892 1   154.02
      1 154.02
      1 154.02
05/06/2024 08:33:33.477 20   154.02
      20 154.02
      20 154.02
05/06/2024 08:30:36.376 100   153.98
      100 153.98
      100 153.98
05/06/2024 08:27:49.738 6   154.02
      6 154.02
      6 154.02
05/06/2024 08:24:35.963 7   154.02
      7 154.02
      7 154.02
05/06/2024 08:22:08.496 6   154.02
      6 154.02
      6 154.02
05/06/2024 08:21:50.877 2   154.02
      2 154.02
      2 154.02
05/06/2024 08:19:15.611 32   154.06
      32 154.06
      32 154.06
05/06/2024 08:07:08.271 20   154.24
      20 154.24
      20 154.24
05/06/2024 08:05:27.103 1   154.26
      1 154.26
      1 154.26
05/06/2024 08:05:25.716 20   154.26
      20 154.26
      20 154.26
05/06/2024 08:02:15.495 1   154.32
      1 154.32
      1 154.32
05/06/2024 08:01:56.449 1   153.58
      1 153.58
      1 153.58
05/06/2024 08:01:40.263 100   154.00
      99 154.00
      100 154.00
      1 154.00
05/06/2024 08:00:24.465 38   153.96
      38 153.96
      38 153.96
05/06/2024 08:00:23.256 2   153.40
      2 153.40
      2 153.40
05/06/2024 08:00:01.368 50   154.00
      11 154.00
      37 154.00
      2 154.00
      50 154.00
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)