Tradegate Exchange

Airbus SE

2809

2160

141.34

Date	Time	Volume	Order Volume	Price
10/04/2025	21:57:43.963	50		141.34
			50	141.34
			50	141.34
10/04/2025	21:57:37.380	10		141.48
			10	141.48
			10	141.48
10/04/2025	21:57:20.064	7		141.38
			7	141.38
			7	141.38
10/04/2025	21:57:20.004	5		141.38
			5	141.38
			5	141.38
10/04/2025	21:56:57.390	2		141.20
			2	141.20
			2	141.20
10/04/2025	21:55:38.395	11		141.04
			5	141.04
			11	141.04
			6	141.04
10/04/2025	21:55:19.798	100		140.36
			100	140.36
			100	140.36
10/04/2025	21:55:07.829	3		141.00
			3	141.00
			3	141.00
10/04/2025	21:51:05.497	16		140.22
			16	140.22
			16	140.22
10/04/2025	21:50:00.499	100		140.20
			100	140.20
			100	140.20
10/04/2025	21:49:36.967	100		140.22
			100	140.22
			100	140.22
10/04/2025	21:49:19.522	50		140.34
			50	140.34
			50	140.34
10/04/2025	21:48:21.843	100		140.44
			100	140.44
			50	140.44
			50	140.44
10/04/2025	21:47:36.388	10		140.50
			10	140.50
			10	140.50
10/04/2025	21:47:10.543	2		140.44
			2	140.44
			2	140.44
10/04/2025	21:43:11.639	5		140.26
			5	140.26
			5	140.26
10/04/2025	21:41:25.866	90		140.00
			12	140.00
			15	140.00
			90	140.00
			2	140.00
			36	140.00
			25	140.00
10/04/2025	21:41:14.298	50		140.02
			50	140.02
			50	140.02
10/04/2025	21:41:12.559	50		140.02
			50	140.02
			50	140.02
10/04/2025	21:40:16.006	50		140.52
			50	140.52
			50	140.52
10/04/2025	21:37:59.552	35		140.80
			35	140.80
			25	140.80
			10	140.80
10/04/2025	21:37:21.887	7		140.80
			7	140.80
			7	140.80
10/04/2025	21:35:58.703	4		141.02
			4	141.02
			4	141.02
10/04/2025	21:33:33.477	25		141.02
			25	141.02
			25	141.02
10/04/2025	21:33:18.376	8		141.10
			8	141.10
			8	141.10
10/04/2025	21:30:00.488	1		140.82
			1	140.82
			1	140.82
10/04/2025	21:24:43.987	7		141.24
			7	141.24
			7	141.24
10/04/2025	21:24:05.852	30		141.28
			30	141.28
			30	141.28
10/04/2025	21:20:30.753	36		141.42
			25	141.42
			11	141.42
			1	141.42
			35	141.42
10/04/2025	21:19:24.841	95		140.72
			95	140.72
			95	140.72
10/04/2025	21:19:22.611	12		140.72
			12	140.72
			12	140.72
10/04/2025	21:17:37.464	2		140.72
			2	140.72
			2	140.72
10/04/2025	21:17:14.992	1		140.72
			1	140.72
			1	140.72
10/04/2025	21:16:22.536	22		140.42
			22	140.42
			22	140.42
10/04/2025	21:14:58.696	1		141.08
			1	141.08
			1	141.08
10/04/2025	21:13:56.737	50		141.06
			25	141.06
			50	141.06
			25	141.06
10/04/2025	21:13:43.360	8		141.02
			8	141.02
			8	141.02
10/04/2025	21:12:08.462	4		141.02
			4	141.02
			4	141.02
10/04/2025	21:11:22.495	5		141.08
			5	141.08
			5	141.08
10/04/2025	21:10:09.356	25		141.02
			25	141.02
			15	141.02
			10	141.02
10/04/2025	21:10:03.538	7		141.10
			7	141.10
			7	141.10
10/04/2025	21:09:39.187	15		141.20
			15	141.20
			15	141.20
10/04/2025	21:06:00.000	100		141.60
			100	141.60
			100	141.60
10/04/2025	21:05:52.319	100		141.12
			100	141.12
			100	141.12
10/04/2025	21:05:47.060	100		141.64
			100	141.64
			100	141.64
10/04/2025	21:05:41.674	100		141.64
			100	141.64
			100	141.64
10/04/2025	21:05:39.536	50		141.68
			50	141.68
			50	141.68
10/04/2025	21:05:08.833	200		141.68
			100	141.68
			100	141.68
			200	141.68
10/04/2025	21:04:26.742	2		141.64
			2	141.64
			2	141.64
10/04/2025	21:03:43.339	3		141.66
			3	141.66
			3	141.66
10/04/2025	20:58:18.769	4		141.40
			4	141.40
			4	141.40
10/04/2025	20:57:14.982	100		140.62
			100	140.62
			100	140.62
10/04/2025	20:56:37.590	106		141.10
			81	141.10
			106	141.10
			25	141.10
10/04/2025	20:56:11.009	5		141.00
			5	141.00
			5	141.00
10/04/2025	20:55:17.716	100		140.28
			100	140.28
			100	140.28
10/04/2025	20:55:07.794	100		140.36
			100	140.36
			100	140.36
10/04/2025	20:54:56.080	30		141.08
			30	141.08
			15	141.08
			15	141.08
10/04/2025	20:54:30.710	100		140.48
			100	140.48
			60	140.48
			15	140.48
			20	140.48
			5	140.48
10/04/2025	20:53:48.734	2		141.24
			2	141.24
			2	141.24
10/04/2025	20:51:02.995	3		141.44
			3	141.44
			3	141.44
10/04/2025	20:50:01.066	1		141.32
			1	141.32
			1	141.32
10/04/2025	20:49:58.961	22		141.28
			15	141.28
			7	141.28
			22	141.28
10/04/2025	20:49:10.476	75		141.24
			50	141.24
			25	141.24
			75	141.24
10/04/2025	20:47:55.428	35		141.26
			25	141.26
			10	141.26
			35	141.26
10/04/2025	20:44:05.157	10		141.02
			10	141.02
			10	141.02
10/04/2025	20:43:26.225	10		141.60
			10	141.60
			10	141.60
10/04/2025	20:42:46.176	5		141.68
			5	141.68
			5	141.68
10/04/2025	20:41:20.669	25		141.18
			25	141.18
			25	141.18
10/04/2025	20:38:20.687	4		141.24
			4	141.24
			4	141.24
10/04/2025	20:37:13.437	3		140.64
			3	140.64
			3	140.64
10/04/2025	20:37:13.382	3		141.32
			3	141.32
			3	141.32
10/04/2025	20:36:55.561	1		141.36
			1	141.36
			1	141.36
10/04/2025	20:36:35.222	1		141.26
			1	141.26
			1	141.26
10/04/2025	20:36:20.125	1		141.36
			1	141.36
			1	141.36
10/04/2025	20:35:50.617	1		141.24
			1	141.24
			1	141.24
10/04/2025	20:34:43.037	3		140.78
			3	140.78
			3	140.78
10/04/2025	20:34:11.516	1		141.56
			1	141.56
			1	141.56
10/04/2025	20:34:00.466	8		141.52
			8	141.52
			8	141.52
10/04/2025	20:33:04.953	3		141.78
			3	141.78
			3	141.78
10/04/2025	20:31:23.189	25		141.46
			25	141.46
			25	141.46
10/04/2025	20:31:17.214	15		141.74
			9	141.74
			15	141.74
			6	141.74
10/04/2025	20:30:11.512	100		141.52
			25	141.52
			75	141.52
			100	141.52
10/04/2025	20:30:09.930	1		141.56
			1	141.56
			1	141.56
10/04/2025	20:30:07.256	12		140.92
			12	140.92
			12	140.92
10/04/2025	20:29:14.155	1		141.60
			1	141.60
			1	141.60
10/04/2025	20:29:06.502	1		141.56
			1	141.56
			1	141.56
10/04/2025	20:29:01.976	1		141.50
			1	141.50
			1	141.50
10/04/2025	20:29:01.473	1		141.50
			1	141.50
			1	141.50
10/04/2025	20:27:44.803	70		140.84
			70	140.84
			60	140.84
			10	140.84
10/04/2025	20:27:30.833	6		141.50
			6	141.50
			6	141.50
10/04/2025	20:26:43.093	13		141.52
			13	141.52
			13	141.52
10/04/2025	20:26:36.506	2		141.52
			2	141.52
			2	141.52
10/04/2025	20:26:05.269	50		141.42
			50	141.42
			25	141.42
			25	141.42
10/04/2025	20:25:12.890	3		140.54
			3	140.54
			3	140.54
10/04/2025	20:24:58.514	100		141.28
			100	141.28
			100	141.28
10/04/2025	20:24:43.097	1		141.32
			1	141.32
			1	141.32
10/04/2025	20:24:42.296	1		141.28
			1	141.28
			1	141.28
10/04/2025	20:24:17.205	6		141.46
			6	141.46
			6	141.46
10/04/2025	20:24:09.516	10		141.44
			10	141.44
			10	141.44
10/04/2025	20:22:46.612	5		141.28
			5	141.28
			5	141.28
10/04/2025	20:22:22.656	68		141.24
			68	141.24
			43	141.24
			25	141.24
10/04/2025	20:21:42.059	14		141.08
			14	141.08
			14	141.08
10/04/2025	20:21:35.370	5		141.00
			5	141.00
			5	141.00
10/04/2025	20:21:04.558	1		141.02
			1	141.02
			1	141.02
10/04/2025	20:20:29.876	1		140.72
			1	140.72
			1	140.72
10/04/2025	20:20:12.351	4		139.98
			4	139.98
			4	139.98
10/04/2025	20:18:10.476	5		139.82
			5	139.82
			5	139.82
10/04/2025	20:16:55.890	4		140.30
			4	140.30
			4	140.30
10/04/2025	20:15:43.071	1		140.26
			1	140.26
			1	140.26
10/04/2025	20:15:10.123	10		140.14
			10	140.14
			10	140.14
10/04/2025	20:13:38.995	7		140.44
			7	140.44
			7	140.44
10/04/2025	20:13:31.129	1		140.48
			1	140.48
			1	140.48
10/04/2025	20:13:16.502	5		140.54
			5	140.54
			5	140.54
10/04/2025	20:12:42.677	3		139.72
			3	139.72
			3	139.72
10/04/2025	20:12:11.057	1		140.54
			1	140.54
			1	140.54
10/04/2025	20:11:40.433	1		140.50
			1	140.50
			1	140.50
10/04/2025	20:10:55.739	1		140.56
			1	140.56
			1	140.56
10/04/2025	20:10:54.976	8		140.56
			8	140.56
			8	140.56
10/04/2025	20:10:18.128	2		140.38
			2	140.38
			2	140.38
10/04/2025	20:10:05.959	1		140.50
			1	140.50
			1	140.50
10/04/2025	20:08:47.592	1		140.86
			1	140.86
			1	140.86
10/04/2025	20:07:43.012	3		140.46
			3	140.46
			3	140.46
10/04/2025	20:07:28.112	2		141.20
			2	141.20
			2	141.20
10/04/2025	20:06:55.241	5		141.20
			5	141.20
			5	141.20
10/04/2025	20:06:42.008	2		141.18
			2	141.18
			2	141.18
10/04/2025	20:05:19.845	50		140.64
			40	140.64
			50	140.64
			10	140.64
10/04/2025	20:04:56.378	4		141.38
			4	141.38
			4	141.38
10/04/2025	20:04:25.181	1		141.38
			1	141.38
			1	141.38
10/04/2025	20:04:14.103	1		141.38
			1	141.38
			1	141.38
10/04/2025	20:04:00.804	12		141.42
			12	141.42
			12	141.42
10/04/2025	20:03:29.488	10		141.38
			10	141.38
			10	141.38
10/04/2025	20:02:50.210	30		141.26
			30	141.26
			30	141.26
10/04/2025	20:02:15.690	100		140.72
			100	140.72
			100	140.72
10/04/2025	20:02:09.104	1		141.30
			1	141.30
			1	141.30
10/04/2025	20:02:09.012	15		141.30
			15	141.30
			15	141.30
10/04/2025	20:02:08.877	8		140.60
			8	140.60
			8	140.60
10/04/2025	20:01:20.318	100		140.60
			100	140.60
			100	140.60
10/04/2025	20:00:42.780	3		140.24
			3	140.24
			3	140.24
10/04/2025	20:00:26.385	10		140.80
			10	140.80
			10	140.80
10/04/2025	20:00:26.299	10		140.80
			10	140.80
			10	140.80
10/04/2025	20:00:22.968	223		140.60
			223	140.60
			223	140.60
10/04/2025	19:59:30.722	8		140.38
			8	140.38
			8	140.38
10/04/2025	19:57:33.186	1		140.42
			1	140.42
			1	140.42
10/04/2025	19:57:20.542	1		140.02
			1	140.02
			1	140.02
10/04/2025	19:57:09.647	25		140.00
			25	140.00
			25	140.00
10/04/2025	19:57:05.100	70		139.98
			70	139.98
			70	139.98
10/04/2025	19:56:29.644	25		139.94
			25	139.94
			25	139.94
10/04/2025	19:56:11.930	25		139.94
			25	139.94
			25	139.94
10/04/2025	19:55:34.248	2		139.88
			2	139.88
			2	139.88
10/04/2025	19:54:46.894	19		139.84
			19	139.84
			4	139.84
			15	139.84
10/04/2025	19:54:33.861	4		139.80
			4	139.80
			4	139.80
10/04/2025	19:53:42.169	8		139.56
			8	139.56
			8	139.56
10/04/2025	19:53:14.427	30		139.52
			30	139.52
			30	139.52
10/04/2025	19:52:06.746	14		139.56
			14	139.56
			14	139.56
10/04/2025	19:51:44.200	3		138.96
			3	138.96
			3	138.96
10/04/2025	19:51:42.293	28		139.68
			28	139.68
			28	139.68
10/04/2025	19:51:34.075	10		139.80
			10	139.80
			10	139.80
10/04/2025	19:51:23.319	1		139.86
			1	139.86
			1	139.86
10/04/2025	19:51:07.605	1		139.84
			1	139.84
			1	139.84
10/04/2025	19:50:35.191	1		139.80
			1	139.80
			1	139.80
10/04/2025	19:50:02.362	20		139.80
			20	139.80
			20	139.80
10/04/2025	19:49:52.542	1		139.80
			1	139.80
			1	139.80
10/04/2025	19:49:51.159	1		139.14
			1	139.14
			1	139.14
10/04/2025	19:49:29.503	1		139.74
			1	139.74
			1	139.74
10/04/2025	19:49:27.282	1		139.74
			1	139.74
			1	139.74
10/04/2025	19:49:10.369	1		139.80
			1	139.80
			1	139.80
10/04/2025	19:47:57.746	2		139.70
			2	139.70
			2	139.70
10/04/2025	19:47:29.914	20		139.94
			20	139.94
			20	139.94
10/04/2025	19:47:23.829	40		139.90
			40	139.90
			40	139.90
10/04/2025	19:46:02.215	1		139.38
			1	139.38
			1	139.38
10/04/2025	19:45:26.867	20		139.94
			20	139.94
			20	139.94
10/04/2025	19:45:09.426	36		139.28
			36	139.28
			36	139.28
10/04/2025	19:45:01.613	20		139.86
			20	139.86
			15	139.86
			5	139.86
10/04/2025	19:44:44.667	1		139.78
			1	139.78
			1	139.78
10/04/2025	19:43:43.204	1		139.60
			1	139.60
			1	139.60
10/04/2025	19:43:23.675	1		139.00
			1	139.00
			1	139.00
10/04/2025	19:42:45.731	50		139.50
			50	139.50
			50	139.50
10/04/2025	19:42:08.993	5		139.38
			5	139.38
			5	139.38
10/04/2025	19:40:48.183	10		139.18
			10	139.18
			10	139.18
10/04/2025	19:40:00.599	7		139.00
			7	139.00
			7	139.00
10/04/2025	19:39:40.853	10		139.00
			10	139.00
			10	139.00
10/04/2025	19:39:02.213	1		139.56
			1	139.56
			1	139.56
10/04/2025	19:38:16.988	2		139.56
			2	139.56
			2	139.56
10/04/2025	19:37:51.293	4		139.38
			4	139.38
			4	139.38
10/04/2025	19:37:49.941	40		139.50
			40	139.50
			40	139.50
10/04/2025	19:37:10.386	5		139.28
			5	139.28
			5	139.28
10/04/2025	19:36:24.097	26		138.78
			26	138.78
			26	138.78
10/04/2025	19:36:19.393	100		138.78
			100	138.78
			100	138.78
10/04/2025	19:35:13.166	4		138.78
			4	138.78
			4	138.78
10/04/2025	19:35:03.097	4		139.44
			3	139.44
			4	139.44
			1	139.44
10/04/2025	19:35:01.749	100		139.40
			100	139.40
			100	139.40
10/04/2025	19:33:24.357	100		139.28
			100	139.28
			100	139.28
10/04/2025	19:33:13.419	10		139.20
			10	139.20
			10	139.20
10/04/2025	19:32:51.258	1		139.30
			1	139.30
			1	139.30
10/04/2025	19:32:38.890	20		139.34
			20	139.34
			20	139.34
10/04/2025	19:32:25.417	7		139.34
			7	139.34
			7	139.34
10/04/2025	19:31:37.245	4		139.20
			4	139.20
			4	139.20
10/04/2025	19:30:43.667	1		139.28
			1	139.28
			1	139.28
10/04/2025	19:30:37.625	1		139.34
			1	139.34
			1	139.34
10/04/2025	19:29:38.517	2		139.34
			2	139.34
			2	139.34
10/04/2025	19:29:03.730	22		138.52
			22	138.52
			22	138.52
10/04/2025	19:28:45.877	10		139.30
			10	139.30
			10	139.30
10/04/2025	19:28:43.512	50		138.62
			50	138.62
			50	138.62
10/04/2025	19:28:31.067	1		139.18
			1	139.18
			1	139.18
10/04/2025	19:27:59.348	1		139.06
			1	139.06
			1	139.06
10/04/2025	19:27:43.444	3		138.28
			3	138.28
			3	138.28
10/04/2025	19:27:42.700	25		139.02
			25	139.02
			25	139.02
10/04/2025	19:27:34.058	1		139.16
			1	139.16
			1	139.16
10/04/2025	19:25:47.011	8		138.82
			8	138.82
			8	138.82
10/04/2025	19:25:45.555	35		138.86
			35	138.86
			35	138.86
10/04/2025	19:25:38.241	25		138.78
			25	138.78
			25	138.78
10/04/2025	19:25:13.311	5		138.74
			5	138.74
			5	138.74
10/04/2025	19:23:10.992	1		138.28
			1	138.28
			1	138.28
10/04/2025	19:22:53.471	22		138.32
			22	138.32
			7	138.32
			15	138.32
10/04/2025	19:22:50.845	6		138.30
			6	138.30
			6	138.30
10/04/2025	19:22:27.677	100		137.40
			80	137.40
			5	137.40
			100	137.40
			15	137.40
10/04/2025	19:20:33.772	10		138.62
			10	138.62
			10	138.62
10/04/2025	19:20:28.006	30		138.62
			30	138.62
			30	138.62
10/04/2025	19:19:39.290	8		138.56
			8	138.56
			8	138.56
10/04/2025	19:19:23.375	100		137.88
			2	137.88
			10	137.88
			25	137.88
			5	137.88
			100	137.88
			1	137.88
			57	137.88
10/04/2025	19:19:16.411	100		138.02
			100	138.02
			100	138.02
10/04/2025	19:19:08.523	100		138.02
			100	138.02
			100	138.02
10/04/2025	19:18:52.246	100		138.16
			100	138.16
			100	138.16
10/04/2025	19:17:49.296	100		138.16
			100	138.16
			100	138.16
10/04/2025	19:17:35.365	100		138.10
			50	138.10
			100	138.10
			15	138.10
			35	138.10
10/04/2025	19:14:34.087	7		138.88
			7	138.88
			7	138.88
10/04/2025	19:14:33.495	1		138.88
			1	138.88
			1	138.88
10/04/2025	19:14:14.745	20		138.92
			20	138.92
			20	138.92
10/04/2025	19:14:03.496	2		138.92
			2	138.92
			2	138.92
10/04/2025	19:14:00.060	1		138.90
			1	138.90
			1	138.90
10/04/2025	19:13:24.022	4		138.96
			4	138.96
			4	138.96
10/04/2025	19:12:54.177	4		139.02
			4	139.02
			4	139.02
10/04/2025	19:12:19.916	15		138.76
			15	138.76
			15	138.76
10/04/2025	19:11:41.811	36		139.18
			36	139.18
			36	139.18
10/04/2025	19:11:02.820	4		139.14
			4	139.14
			4	139.14
10/04/2025	19:10:16.502	10		139.28
			10	139.28
			10	139.28
10/04/2025	19:09:27.630	100		139.56
			100	139.56
			100	139.56
10/04/2025	19:08:43.744	3		138.92
			3	138.92
			3	138.92
10/04/2025	19:08:37.661	4		139.58
			4	139.58
			4	139.58
10/04/2025	19:07:31.688	1		139.70
			1	139.70
			1	139.70
10/04/2025	19:07:07.655	26		139.76
			26	139.76
			26	139.76
10/04/2025	19:06:40.295	1		139.84
			1	139.84
			1	139.84
10/04/2025	19:06:21.154	10		139.74
			10	139.74
			10	139.74
10/04/2025	19:06:18.529	200		139.74
			200	139.74
			200	139.74
10/04/2025	19:05:59.374	200		139.68
			200	139.68
			100	139.68
			100	139.68
10/04/2025	19:04:19.658	1		139.86
			1	139.86
			1	139.86
10/04/2025	19:04:00.305	8		139.86
			8	139.86
			8	139.86
10/04/2025	19:03:33.007	1		139.14
			1	139.14
			1	139.14
10/04/2025	19:03:10.617	9		139.84
			9	139.84
			8	139.84
			1	139.84
10/04/2025	19:01:45.840	100		138.80
			100	138.80
			100	138.80
10/04/2025	19:01:10.041	100		139.18
			100	139.18
			100	139.18
10/04/2025	19:01:04.870	50		139.84
			50	139.84
			4	139.84
			46	139.84
10/04/2025	19:01:03.303	36		139.88
			36	139.88
			36	139.88
10/04/2025	18:59:36.720	1		139.76
			1	139.76
			1	139.76
10/04/2025	18:58:40.042	100		138.98
			100	138.98
			100	138.98
10/04/2025	18:58:17.525	100		139.00
			100	139.00
			100	139.00
10/04/2025	18:56:41.595	71		139.18
			71	139.18
			71	139.18
10/04/2025	18:56:36.922	43		139.18
			43	139.18
			43	139.18
10/04/2025	18:55:44.024	18		139.22
			18	139.22
			18	139.22
10/04/2025	18:55:37.452	1		139.26
			1	139.26
			1	139.26
10/04/2025	18:54:32.539	10		139.22
			10	139.22
			10	139.22
10/04/2025	18:53:59.184	16		139.40
			16	139.40
			16	139.40
10/04/2025	18:53:40.396	10		139.38
			10	139.38
			10	139.38
10/04/2025	18:53:35.178	1		139.40
			1	139.40
			1	139.40
10/04/2025	18:53:13.021	1		139.40
			1	139.40
			1	139.40
10/04/2025	18:53:05.818	7		139.40
			7	139.40
			7	139.40
10/04/2025	18:52:07.822	50		139.50
			50	139.50
			50	139.50
10/04/2025	18:51:42.935	3		139.00
			3	139.00
			3	139.00
10/04/2025	18:51:33.708	10		139.60
			10	139.60
			10	139.60
10/04/2025	18:51:33.484	3		139.60
			3	139.60
			3	139.60
10/04/2025	18:51:21.991	1		139.58
			1	139.58
			1	139.58
10/04/2025	18:50:46.058	2		139.72
			2	139.72
			2	139.72
10/04/2025	18:50:19.155	9		139.60
			9	139.60
			9	139.60
10/04/2025	18:49:42.395	50		139.00
			50	139.00
			50	139.00
10/04/2025	18:48:53.338	30		139.26
			30	139.26
			15	139.26
			15	139.26
10/04/2025	18:48:33.252	1		139.32
			1	139.32
			1	139.32
10/04/2025	18:48:12.244	1		139.14
			1	139.14
			1	139.14
10/04/2025	18:47:18.738	2		138.82
			2	138.82
			2	138.82
10/04/2025	18:44:56.958	15		139.22
			15	139.22
			15	139.22
10/04/2025	18:44:34.162	44		139.06
			44	139.06
			44	139.06
10/04/2025	18:43:39.035	10		139.10
			10	139.10
			10	139.10
10/04/2025	18:42:52.627	20		139.00
			20	139.00
			20	139.00
10/04/2025	18:42:03.621	2		139.00
			2	139.00
			2	139.00
10/04/2025	18:41:24.961	7		139.10
			7	139.10
			7	139.10
10/04/2025	18:39:12.741	20		139.20
			20	139.20
			20	139.20
10/04/2025	18:38:36.156	15		139.22
			15	139.22
			15	139.22
10/04/2025	18:37:36.281	25		139.18
			20	139.18
			5	139.18
			25	139.18
10/04/2025	18:36:49.011	74		138.20
			74	138.20
			24	138.20
			50	138.20
10/04/2025	18:36:48.531	84		138.90
			1	138.90
			83	138.90
			1	138.90
			2	138.90
			81	138.90
10/04/2025	18:35:11.456	119		138.72
			119	138.72
			19	138.72
			100	138.72
10/04/2025	18:35:09.903	2		138.08
			2	138.08
			2	138.08
10/04/2025	18:35:07.777	2		138.76
			2	138.76
			2	138.76
10/04/2025	18:34:47.146	4		138.64
			4	138.64
			4	138.64
10/04/2025	18:34:22.275	7		138.56
			7	138.56
			7	138.56
10/04/2025	18:34:21.130	25		137.80
			25	137.80
			25	137.80
10/04/2025	18:34:12.702	3		137.90
			3	137.90
			3	137.90
10/04/2025	18:33:42.380	2		138.60
			2	138.60
			2	138.60
10/04/2025	18:33:21.006	1		138.64
			1	138.64
			1	138.64
10/04/2025	18:33:20.705	1		138.64
			1	138.64
			1	138.64
10/04/2025	18:33:11.363	44		138.00
			44	138.00
			44	138.00
10/04/2025	18:33:07.888	10		138.60
			10	138.60
			10	138.60
10/04/2025	18:32:44.324	1		138.38
			1	138.38
			1	138.38
10/04/2025	18:32:33.101	45		137.70
			45	137.70
			45	137.70
10/04/2025	18:32:13.093	2		138.30
			2	138.30
			2	138.30
10/04/2025	18:32:04.119	1		138.30
			1	138.30
			1	138.30
10/04/2025	18:31:36.391	1		138.26
			1	138.26
			1	138.26
10/04/2025	18:30:12.700	3		137.06
			3	137.06
			3	137.06
10/04/2025	18:30:01.485	1		137.62
			1	137.62
			1	137.62
10/04/2025	18:29:56.237	8		137.58
			8	137.58
			8	137.58
10/04/2025	18:29:47.988	1		137.64
			1	137.64
			1	137.64
10/04/2025	18:29:08.883	30		137.10
			30	137.10
			30	137.10
10/04/2025	18:29:05.171	20		137.72
			20	137.72
			20	137.72
10/04/2025	18:28:03.250	4		137.02
			4	137.02
			4	137.02
10/04/2025	18:27:20.841	1		137.36
			1	137.36
			1	137.36
10/04/2025	18:26:43.739	1		137.36
			1	137.36
			1	137.36
10/04/2025	18:26:35.179	10		137.40
			10	137.40
			10	137.40
10/04/2025	18:26:14.334	1		137.34
			1	137.34
			1	137.34

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

Nvidia Corp.

Bid: 95.95 / Ask: 96.07
Volume: 1 418 843
-8.19%

Top 5 Turnover

Realtime Quotes
Last Update:
10/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice