Airbus SE

229

215

157.26

Date Time Volume Order Volume Price
09/01/2025 16:41:36.049 5   157.26
      5 157.26
      5 157.26
09/01/2025 16:41:05.419 1   157.26
      1 157.26
      1 157.26
09/01/2025 16:37:01.440 115   157.32
      115 157.32
      115 157.32
09/01/2025 16:36:40.213 26   157.40
      26 157.40
      26 157.40
09/01/2025 16:34:08.637 3   157.44
      3 157.44
      3 157.44
09/01/2025 16:33:34.819 1   157.46
      1 157.46
      1 157.46
09/01/2025 16:30:13.302 1   157.32
      1 157.32
      1 157.32
09/01/2025 16:28:34.525 1   157.14
      1 157.14
      1 157.14
09/01/2025 16:25:34.769 21   157.00
      21 157.00
      21 157.00
09/01/2025 16:21:17.675 21   156.90
      21 156.90
      21 156.90
09/01/2025 16:21:17.595 35   156.90
      28 156.90
      7 156.90
      35 156.90
09/01/2025 16:20:14.511 75   156.98
      75 156.98
      75 156.98
09/01/2025 16:20:14.412 100   156.98
      100 156.98
      100 156.98
09/01/2025 16:19:20.446 78   157.20
      78 157.20
      78 157.20
09/01/2025 16:15:35.810 1   157.44
      1 157.44
      1 157.44
09/01/2025 16:15:02.487 1   157.40
      1 157.40
      1 157.40
09/01/2025 16:13:48.571 40   157.44
      40 157.44
      40 157.44
09/01/2025 16:13:20.215 1   157.54
      1 157.54
      1 157.54
09/01/2025 16:11:34.332 2   157.66
      2 157.66
      2 157.66
09/01/2025 16:08:37.942 3   157.66
      3 157.66
      3 157.66
09/01/2025 16:08:33.997 40   157.66
      40 157.66
      40 157.66
09/01/2025 16:08:16.419 1   157.74
      1 157.74
      1 157.74
09/01/2025 16:08:14.360 150   157.74
      150 157.74
      150 157.74
09/01/2025 16:06:30.530 65   157.92
      65 157.92
      65 157.92
09/01/2025 16:01:36.460 15   157.96
      15 157.96
      15 157.96
09/01/2025 16:00:03.172 1   157.88
      1 157.88
      1 157.88
09/01/2025 15:58:44.710 44   157.92
      44 157.92
      44 157.92
09/01/2025 15:54:15.341 7   158.00
      7 158.00
      7 158.00
09/01/2025 15:47:01.900 13   158.20
      13 158.20
      13 158.20
09/01/2025 15:34:05.176 1   158.42
      1 158.42
      1 158.42
09/01/2025 15:27:27.794 60   158.42
      60 158.42
      60 158.42
09/01/2025 15:27:14.137 15   158.44
      15 158.44
      15 158.44
09/01/2025 15:22:51.024 40   158.56
      40 158.56
      40 158.56
09/01/2025 15:22:50.866 130   158.56
      130 158.56
      130 158.56
09/01/2025 15:22:44.332 130   158.56
      130 158.56
      130 158.56
09/01/2025 15:22:34.544 1 198   158.56
      1 198 158.56
      1 198 158.56
09/01/2025 15:22:11.413 2   158.46
      2 158.46
      2 158.46
09/01/2025 15:21:51.609 115   158.48
      115 158.48
      115 158.48
09/01/2025 15:21:47.865 20   158.50
      20 158.50
      20 158.50
09/01/2025 15:21:42.891 3   158.52
      3 158.52
      3 158.52
09/01/2025 15:21:34.015 130   158.56
      130 158.56
      130 158.56
09/01/2025 15:18:06.917 105   158.56
      105 158.56
      105 158.56
09/01/2025 15:06:04.406 15   158.84
      15 158.84
      15 158.84
09/01/2025 15:00:45.541 1   158.86
      1 158.86
      1 158.86
09/01/2025 15:00:08.806 38   158.86
      38 158.86
      38 158.86
09/01/2025 14:54:30.225 1   158.78
      1 158.78
      1 158.78
09/01/2025 14:52:36.284 3   158.78
      3 158.78
      3 158.78
09/01/2025 14:52:04.585 1   158.78
      1 158.78
      1 158.78
09/01/2025 14:51:46.620 70   158.72
      70 158.72
      70 158.72
09/01/2025 14:51:43.826 130   158.72
      130 158.72
      130 158.72
09/01/2025 14:42:51.026 1   158.94
      1 158.94
      1 158.94
09/01/2025 14:39:55.383 100   158.98
      100 158.98
      100 158.98
09/01/2025 14:35:14.374 13   159.02
      13 159.02
      13 159.02
09/01/2025 14:30:38.005 2   158.98
      2 158.98
      2 158.98
09/01/2025 14:27:47.354 50   159.00
      50 159.00
      50 159.00
09/01/2025 14:25:15.146 101   158.94
      101 158.94
      101 158.94
09/01/2025 14:23:24.360 20   158.98
      20 158.98
      20 158.98
09/01/2025 14:20:32.507 50   158.90
      50 158.90
      50 158.90
09/01/2025 14:18:03.120 14   158.82
      14 158.82
      14 158.82
09/01/2025 14:17:57.911 1   158.82
      1 158.82
      1 158.82
09/01/2025 14:13:04.117 6   158.80
      6 158.80
      6 158.80
09/01/2025 14:09:57.504 40   158.78
      40 158.78
      40 158.78
09/01/2025 14:01:09.177 1   158.78
      1 158.78
      1 158.78
09/01/2025 14:00:31.640 77   158.78
      77 158.78
      77 158.78
09/01/2025 13:57:16.966 25   158.74
      25 158.74
      25 158.74
09/01/2025 13:53:07.424 3   158.72
      3 158.72
      3 158.72
09/01/2025 13:52:46.389 1   158.74
      1 158.74
      1 158.74
09/01/2025 13:49:29.789 6   158.74
      6 158.74
      6 158.74
09/01/2025 13:49:03.349 6   158.70
      6 158.70
      6 158.70
09/01/2025 13:48:04.867 1   158.68
      1 158.68
      1 158.68
09/01/2025 13:44:55.573 8   158.62
      8 158.62
      8 158.62
09/01/2025 13:44:37.808 15   158.60
      15 158.60
      15 158.60
09/01/2025 13:44:25.382 30   158.56
      30 158.56
      30 158.56
09/01/2025 13:39:11.398 100   158.76
      100 158.76
      100 158.76
09/01/2025 13:38:01.199 20   158.88
      20 158.88
      20 158.88
09/01/2025 13:37:50.997 4   158.84
      4 158.84
      4 158.84
09/01/2025 13:36:45.353 20   158.74
      20 158.74
      20 158.74
09/01/2025 13:36:16.166 1   158.80
      1 158.80
      1 158.80
09/01/2025 13:36:06.302 3   158.76
      3 158.76
      3 158.76
09/01/2025 13:35:39.230 1   158.80
      1 158.80
      1 158.80
09/01/2025 13:29:54.245 1   158.72
      1 158.72
      1 158.72
09/01/2025 13:29:06.441 1   158.72
      1 158.72
      1 158.72
09/01/2025 13:28:41.274 10   158.70
      10 158.70
      10 158.70
09/01/2025 13:27:58.035 12   158.68
      12 158.68
      12 158.68
09/01/2025 13:23:31.253 1   158.72
      1 158.72
      1 158.72
09/01/2025 13:12:05.843 3   158.82
      3 158.82
      3 158.82
09/01/2025 13:11:56.186 1   158.86
      1 158.86
      1 158.86
09/01/2025 13:11:20.053 10   158.80
      10 158.80
      10 158.80
09/01/2025 13:02:21.650 1   158.84
      1 158.84
      1 158.84
09/01/2025 12:59:08.388 1   158.86
      1 158.86
      1 158.86
09/01/2025 12:58:33.041 50   158.86
      50 158.86
      50 158.86
09/01/2025 12:56:50.155 7   158.86
      7 158.86
      7 158.86
09/01/2025 12:54:10.294 2   158.94
      2 158.94
      2 158.94
09/01/2025 12:49:58.149 4   158.82
      4 158.82
      4 158.82
09/01/2025 12:30:08.616 10   158.76
      10 158.76
      10 158.76
09/01/2025 12:29:18.932 20   158.80
      20 158.80
      20 158.80
09/01/2025 12:28:27.481 9   158.82
      9 158.82
      9 158.82
09/01/2025 12:24:37.745 1   158.88
      1 158.88
      1 158.88
09/01/2025 12:24:12.275 1   158.86
      1 158.86
      1 158.86
09/01/2025 12:24:11.144 18   158.86
      18 158.86
      18 158.86
09/01/2025 12:21:18.945 7   158.82
      7 158.82
      7 158.82
09/01/2025 12:19:36.356 1   158.86
      1 158.86
      1 158.86
09/01/2025 12:19:23.780 1   158.80
      1 158.80
      1 158.80
09/01/2025 12:14:50.359 38   158.78
      38 158.78
      38 158.78
09/01/2025 12:11:18.928 15   158.84
      15 158.84
      15 158.84
09/01/2025 12:08:08.016 25   158.80
      25 158.80
      25 158.80
09/01/2025 12:04:06.647 7   158.82
      7 158.82
      7 158.82
09/01/2025 12:02:34.408 9   158.80
      9 158.80
      9 158.80
09/01/2025 12:01:31.676 1   158.82
      1 158.82
      1 158.82
09/01/2025 12:01:28.974 5   158.82
      5 158.82
      5 158.82
09/01/2025 12:01:16.712 10   158.84
      10 158.84
      10 158.84
09/01/2025 11:57:26.611 5   158.80
      5 158.80
      5 158.80
09/01/2025 11:55:20.330 16   158.78
      16 158.78
      16 158.78
09/01/2025 11:54:22.561 20   158.86
      20 158.86
      20 158.86
09/01/2025 11:53:05.348 19   158.92
      19 158.92
      19 158.92
09/01/2025 11:52:43.597 50   158.88
      50 158.88
      50 158.88
09/01/2025 11:50:27.933 30   158.86
      30 158.86
      30 158.86
09/01/2025 11:49:26.577 2   158.80
      2 158.80
      2 158.80
09/01/2025 11:39:56.456 108   158.96
      108 158.96
      108 158.96
09/01/2025 11:34:45.278 27   159.00
      27 159.00
      27 159.00
09/01/2025 11:30:27.570 55   158.98
      55 158.98
      55 158.98
09/01/2025 11:24:42.472 5   158.88
      5 158.88
      5 158.88
09/01/2025 11:24:36.930 125   158.88
      125 158.88
      125 158.88
09/01/2025 11:22:12.155 2   158.92
      2 158.92
      2 158.92
09/01/2025 11:21:58.824 65   158.92
      65 158.92
      65 158.92
09/01/2025 11:19:02.602 1   158.84
      1 158.84
      1 158.84
09/01/2025 11:17:26.294 1   158.84
      1 158.84
      1 158.84
09/01/2025 11:16:36.712 3   158.84
      3 158.84
      3 158.84
09/01/2025 11:16:25.804 1   158.86
      1 158.86
      1 158.86
09/01/2025 11:15:56.252 14   158.76
      14 158.76
      14 158.76
09/01/2025 11:14:52.361 37   158.76
      37 158.76
      37 158.76
09/01/2025 11:14:35.227 34   158.76
      34 158.76
      34 158.76
09/01/2025 11:14:26.172 1   158.76
      1 158.76
      1 158.76
09/01/2025 11:12:49.744 3   158.84
      3 158.84
      3 158.84
09/01/2025 11:10:23.143 50   158.78
      50 158.78
      50 158.78
09/01/2025 11:08:41.943 38   158.86
      38 158.86
      38 158.86
09/01/2025 11:05:10.095 13   158.90
      13 158.90
      13 158.90
09/01/2025 11:02:57.202 1   158.88
      1 158.88
      1 158.88
09/01/2025 10:57:33.169 25   158.66
      25 158.66
      25 158.66
09/01/2025 10:54:26.303 31   158.64
      31 158.64
      31 158.64
09/01/2025 10:53:59.635 5   158.56
      5 158.56
      5 158.56
09/01/2025 10:43:59.322 85   158.78
      85 158.78
      85 158.78
09/01/2025 10:37:43.835 1   158.76
      1 158.76
      1 158.76
09/01/2025 10:34:50.925 25   158.90
      25 158.90
      25 158.90
09/01/2025 10:34:39.788 125   158.92
      125 158.92
      125 158.92
09/01/2025 10:34:23.108 1   158.92
      1 158.92
      1 158.92
09/01/2025 10:33:31.866 7   158.84
      7 158.84
      7 158.84
09/01/2025 10:30:16.867 205   158.74
      205 158.74
      205 158.74
09/01/2025 10:30:10.099 115   158.72
      115 158.72
      115 158.72
09/01/2025 10:29:52.092 20   158.66
      20 158.66
      20 158.66
09/01/2025 10:27:08.026 1   158.92
      1 158.92
      1 158.92
09/01/2025 10:26:39.141 2   158.90
      2 158.90
      2 158.90
09/01/2025 10:16:59.753 1   159.04
      1 159.04
      1 159.04
09/01/2025 10:11:40.243 20   159.10
      20 159.10
      20 159.10
09/01/2025 10:06:13.056 40   159.10
      40 159.10
      40 159.10
09/01/2025 10:04:41.930 30   159.20
      30 159.20
      30 159.20
09/01/2025 10:04:05.912 31   159.20
      31 159.20
      31 159.20
09/01/2025 10:00:04.124 15   159.34
      15 159.34
      15 159.34
09/01/2025 09:57:54.368 6   159.38
      6 159.38
      6 159.38
09/01/2025 09:57:28.474 16   159.38
      16 159.38
      16 159.38
09/01/2025 09:57:06.340 3   159.38
      3 159.38
      3 159.38
09/01/2025 09:56:45.911 1   159.36
      1 159.36
      1 159.36
09/01/2025 09:56:25.056 100   159.32
      100 159.32
      100 159.32
09/01/2025 09:56:24.601 7   159.34
      7 159.34
      7 159.34
09/01/2025 09:52:20.610 1   159.36
      1 159.36
      1 159.36
09/01/2025 09:51:06.827 225   159.26
      225 159.26
      225 159.26
09/01/2025 09:50:56.851 125   159.28
      125 159.28
      125 159.28
09/01/2025 09:49:45.121 100   159.42
      100 159.42
      100 159.42
09/01/2025 09:49:33.245 20   159.40
      20 159.40
      20 159.40
09/01/2025 09:49:26.912 1   159.40
      1 159.40
      1 159.40
09/01/2025 09:47:05.831 13   159.24
      13 159.24
      13 159.24
09/01/2025 09:38:14.793 3   159.38
      3 159.38
      3 159.38
09/01/2025 09:36:40.429 65   159.42
      65 159.42
      65 159.42
09/01/2025 09:33:02.535 20   159.16
      20 159.16
      20 159.16
09/01/2025 09:30:18.773 1   159.22
      1 159.22
      1 159.22
09/01/2025 09:29:16.454 10   159.10
      10 159.10
      10 159.10
09/01/2025 09:29:16.281 125   159.10
      125 159.10
      125 159.10
09/01/2025 09:29:13.184 65   159.12
      65 159.12
      65 159.12
09/01/2025 09:25:47.313 40   159.32
      40 159.32
      40 159.32
09/01/2025 09:25:27.644 25   159.32
      25 159.32
      25 159.32
09/01/2025 09:25:21.650 125   159.32
      125 159.32
      125 159.32
09/01/2025 09:21:46.727 10   159.14
      10 159.14
      10 159.14
09/01/2025 09:18:10.648 4   158.92
      4 158.92
      4 158.92
09/01/2025 09:13:17.334 30   158.98
      30 158.98
      30 158.98
09/01/2025 09:12:06.743 19   159.20
      19 159.20
      19 159.20
09/01/2025 09:11:57.745 2   159.04
      2 159.04
      2 159.04
09/01/2025 09:11:18.072 1   158.98
      1 158.98
      1 158.98
09/01/2025 09:11:10.038 105   159.00
      105 159.00
      105 159.00
09/01/2025 09:11:03.650 95   159.00
      95 159.00
      95 159.00
09/01/2025 09:08:53.934 50   159.02
      50 159.02
      50 159.02
09/01/2025 09:08:31.380 45   159.00
      25 159.00
      45 159.00
      20 159.00
09/01/2025 09:06:02.297 1   158.86
      1 158.86
      1 158.86
09/01/2025 09:05:11.161 1   158.60
      1 158.60
      1 158.60
09/01/2025 09:04:44.752 10   158.66
      10 158.66
      10 158.66
09/01/2025 09:00:36.529 3   158.06
      3 158.06
      3 158.06
09/01/2025 09:00:22.315 1   158.24
      1 158.24
      1 158.24
09/01/2025 08:55:29.348 1   158.24
      1 158.24
      1 158.24
09/01/2025 08:47:20.764 50   158.20
      50 158.20
      50 158.20
09/01/2025 08:46:47.930 35   158.26
      35 158.26
      35 158.26
09/01/2025 08:45:30.547 3   158.42
      3 158.42
      3 158.42
09/01/2025 08:43:20.253 6   158.46
      6 158.46
      6 158.46
09/01/2025 08:35:47.151 63   158.36
      63 158.36
      63 158.36
09/01/2025 08:35:36.952 3   158.22
      3 158.22
      3 158.22
09/01/2025 08:35:30.912 1   158.38
      1 158.38
      1 158.38
09/01/2025 08:33:19.779 15   158.42
      15 158.42
      15 158.42
09/01/2025 08:27:51.455 20   158.52
      20 158.52
      20 158.52
09/01/2025 08:26:04.001 100   158.22
      65 158.22
      35 158.22
      100 158.22
09/01/2025 08:23:59.209 3   158.52
      3 158.52
      3 158.52
09/01/2025 08:20:42.304 5   158.54
      5 158.54
      5 158.54
09/01/2025 08:18:52.789 20   158.48
      20 158.48
      20 158.48
09/01/2025 08:01:55.289 2   158.02
      2 158.02
      2 158.02
09/01/2025 08:00:41.219 5   158.64
      5 158.64
      5 158.64
09/01/2025 08:00:40.726 2   158.02
      2 158.02
      2 158.02
09/01/2025 08:00:24.164 2   158.68
      2 158.68
      2 158.68
09/01/2025 08:00:00.651 43   158.22
      2 158.22
      10 158.22
      1 158.22
      1 158.22
      20 158.22
      10 158.22
      10 158.22
      5 158.22
      18 158.22
      1 158.22
      8 158.22
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 CET (UTC+1)