Tradegate Exchange

Airbus SE

473

397

158.80

Date	Time	Volume	Order Volume	Price
06/01/2025	21:49:33.811	5		158.80
			5	158.80
			5	158.80
06/01/2025	21:47:22.663	2		159.10
			2	159.10
			2	159.10
06/01/2025	21:11:34.506	23		158.30
			23	158.30
			23	158.30
06/01/2025	21:07:34.193	5		158.32
			5	158.32
			5	158.32
06/01/2025	20:58:07.482	3		158.34
			3	158.34
			3	158.34
06/01/2025	20:57:46.438	1		159.10
			1	159.10
			1	159.10
06/01/2025	20:54:06.974	1		158.48
			1	158.48
			1	158.48
06/01/2025	20:53:39.547	30		158.48
			30	158.48
			30	158.48
06/01/2025	20:53:08.684	5		158.48
			5	158.48
			5	158.48
06/01/2025	20:49:24.297	4		159.36
			4	159.36
			4	159.36
06/01/2025	20:46:35.964	2		159.30
			2	159.30
			2	159.30
06/01/2025	20:42:04.803	1		158.54
			1	158.54
			1	158.54
06/01/2025	20:41:54.334	1		159.32
			1	159.32
			1	159.32
06/01/2025	20:36:07.486	20		158.48
			20	158.48
			20	158.48
06/01/2025	20:36:04.233	100		158.48
			20	158.48
			4	158.48
			45	158.48
			100	158.48
			31	158.48
06/01/2025	20:30:05.482	1		159.26
			1	159.26
			1	159.26
06/01/2025	20:26:53.187	1		158.50
			1	158.50
			1	158.50
06/01/2025	20:25:49.532	5		158.60
			5	158.60
			5	158.60
06/01/2025	20:14:20.815	5		158.90
			5	158.90
			5	158.90
06/01/2025	20:12:18.238	3		158.50
			3	158.50
			3	158.50
06/01/2025	20:10:37.204	28		158.50
			5	158.50
			15	158.50
			28	158.50
			8	158.50
06/01/2025	20:06:58.939	8		159.30
			8	159.30
			8	159.30
06/01/2025	19:56:36.545	3		158.74
			3	158.74
			3	158.74
06/01/2025	19:56:29.807	1		159.52
			1	159.52
			1	159.52
06/01/2025	19:50:30.365	1		159.42
			1	159.42
			1	159.42
06/01/2025	19:47:27.045	125		159.30
			125	159.30
			125	159.30
06/01/2025	19:45:26.122	15		159.30
			15	159.30
			15	159.30
06/01/2025	19:44:30.489	1		158.60
			1	158.60
			1	158.60
06/01/2025	19:41:05.263	2		158.64
			2	158.64
			2	158.64
06/01/2025	19:40:52.777	1		159.42
			1	159.42
			1	159.42
06/01/2025	19:40:41.637	20		159.42
			20	159.42
			20	159.42
06/01/2025	19:40:12.464	15		159.42
			15	159.42
			15	159.42
06/01/2025	19:38:33.931	1		159.36
			1	159.36
			1	159.36
06/01/2025	19:22:27.961	1		159.46
			1	159.46
			1	159.46
06/01/2025	19:17:27.800	13		159.42
			5	159.42
			7	159.42
			1	159.42
			13	159.42
06/01/2025	19:09:54.583	1		159.42
			1	159.42
			1	159.42
06/01/2025	19:09:05.664	1		159.42
			1	159.42
			1	159.42
06/01/2025	19:04:37.376	10		159.46
			10	159.46
			10	159.46
06/01/2025	19:02:58.603	7		158.66
			7	158.66
			7	158.66
06/01/2025	19:01:59.625	1		159.42
			1	159.42
			1	159.42
06/01/2025	19:00:06.010	3		158.78
			3	158.78
			3	158.78
06/01/2025	18:59:58.551	1		159.54
			1	159.54
			1	159.54
06/01/2025	18:35:57.949	1		158.94
			1	158.94
			1	158.94
06/01/2025	18:33:11.939	1		159.70
			1	159.70
			1	159.70
06/01/2025	18:31:51.403	1		159.74
			1	159.74
			1	159.74
06/01/2025	18:28:24.405	1		159.78
			1	159.78
			1	159.78
06/01/2025	18:23:53.604	80		158.98
			75	158.98
			80	158.98
			5	158.98
06/01/2025	18:22:07.401	20		159.20
			20	159.20
			15	159.20
			5	159.20
06/01/2025	18:22:06.831	1		159.74
			1	159.74
			1	159.74
06/01/2025	18:22:00.491	1		158.96
			1	158.96
			1	158.96
06/01/2025	18:21:53.939	4		158.96
			4	158.96
			4	158.96
06/01/2025	18:20:40.175	2		159.78
			2	159.78
			2	159.78
06/01/2025	18:20:13.439	30		159.78
			30	159.78
			30	159.78
06/01/2025	18:19:30.011	4		159.78
			4	159.78
			4	159.78
06/01/2025	18:17:06.341	17		159.84
			10	159.84
			17	159.84
			7	159.84
06/01/2025	18:14:06.570	3		158.98
			3	158.98
			3	158.98
06/01/2025	18:13:58.625	7		159.78
			7	159.78
			7	159.78
06/01/2025	18:13:18.715	1		159.78
			1	159.78
			1	159.78
06/01/2025	18:07:14.134	84		159.78
			75	159.78
			9	159.78
			84	159.78
06/01/2025	18:07:11.265	84		159.78
			10	159.78
			84	159.78
			74	159.78
06/01/2025	17:59:28.181	20		159.72
			15	159.72
			20	159.72
			5	159.72
06/01/2025	17:48:30.210	20		159.10
			20	159.10
			5	159.10
			15	159.10
06/01/2025	17:43:01.830	1		159.90
			1	159.90
			1	159.90
06/01/2025	17:41:18.033	1		159.20
			1	159.20
			1	159.20
06/01/2025	17:40:54.664	9		159.90
			9	159.90
			9	159.90
06/01/2025	17:39:32.503	20		159.26
			20	159.26
			20	159.26
06/01/2025	17:38:37.308	79		159.26
			79	159.26
			79	159.26
06/01/2025	17:35:42.330	50		159.10
			50	159.10
			50	159.10
06/01/2025	17:35:40.751	225		159.26
			225	159.26
			100	159.26
			125	159.26
06/01/2025	17:35:34.964	100		159.24
			100	159.24
			100	159.24
06/01/2025	17:35:15.967	125		159.24
			125	159.24
			125	159.24
06/01/2025	17:34:38.026	8		158.98
			8	158.98
			8	158.98
06/01/2025	17:26:57.621	2		159.00
			2	159.00
			2	159.00
06/01/2025	17:26:09.186	1		158.98
			1	158.98
			1	158.98
06/01/2025	17:26:00.090	6		158.98
			6	158.98
			6	158.98
06/01/2025	17:25:43.115	1		159.00
			1	159.00
			1	159.00
06/01/2025	17:24:26.925	11		159.02
			11	159.02
			11	159.02
06/01/2025	17:22:07.812	5		158.96
			5	158.96
			5	158.96
06/01/2025	17:13:44.022	8		158.72
			8	158.72
			8	158.72
06/01/2025	17:12:39.956	4		158.82
			4	158.82
			4	158.82
06/01/2025	17:11:20.938	1		158.82
			1	158.82
			1	158.82
06/01/2025	17:08:59.892	9		158.82
			9	158.82
			9	158.82
06/01/2025	17:07:26.102	50		158.92
			50	158.92
			50	158.92
06/01/2025	17:06:35.350	12		158.94
			12	158.94
			12	158.94
06/01/2025	17:06:32.482	8		158.94
			8	158.94
			8	158.94
06/01/2025	17:05:45.034	10		158.92
			10	158.92
			10	158.92
06/01/2025	17:05:05.212	15		158.94
			15	158.94
			15	158.94
06/01/2025	16:56:44.753	20		159.10
			20	159.10
			20	159.10
06/01/2025	16:55:14.113	100		158.98
			100	158.98
			100	158.98
06/01/2025	16:53:18.673	10		158.98
			10	158.98
			10	158.98
06/01/2025	16:52:38.649	5		158.96
			5	158.96
			5	158.96
06/01/2025	16:52:04.063	6		159.00
			6	159.00
			6	159.00
06/01/2025	16:51:06.355	42		158.90
			42	158.90
			42	158.90
06/01/2025	16:51:06.215	85		158.90
			85	158.90
			85	158.90
06/01/2025	16:51:06.021	85		158.90
			85	158.90
			85	158.90
06/01/2025	16:51:03.645	85		158.90
			85	158.90
			85	158.90
06/01/2025	16:51:03.410	85		158.90
			85	158.90
			85	158.90
06/01/2025	16:51:03.312	65		158.90
			65	158.90
			58	158.90
			7	158.90
06/01/2025	16:50:08.968	75		158.90
			75	158.90
			75	158.90
06/01/2025	16:49:16.855	7		158.86
			7	158.86
			7	158.86
06/01/2025	16:45:15.544	1		158.76
			1	158.76
			1	158.76
06/01/2025	16:42:33.767	15		158.78
			15	158.78
			15	158.78
06/01/2025	16:42:26.879	85		158.78
			85	158.78
			85	158.78
06/01/2025	16:41:51.948	6		158.80
			6	158.80
			6	158.80
06/01/2025	16:39:57.591	1		158.82
			1	158.82
			1	158.82
06/01/2025	16:37:55.615	50		158.76
			50	158.76
			50	158.76
06/01/2025	16:34:51.851	3		158.88
			3	158.88
			3	158.88
06/01/2025	16:32:36.929	5		158.82
			5	158.82
			5	158.82
06/01/2025	16:31:08.126	2		158.92
			2	158.92
			2	158.92
06/01/2025	16:29:33.454	10		158.92
			10	158.92
			10	158.92
06/01/2025	16:29:26.381	39		159.00
			25	159.00
			9	159.00
			39	159.00
			5	159.00
06/01/2025	16:27:36.199	1		158.86
			1	158.86
			1	158.86
06/01/2025	16:27:20.904	1		158.84
			1	158.84
			1	158.84
06/01/2025	16:25:18.114	125		158.80
			125	158.80
			125	158.80
06/01/2025	16:24:59.759	20		158.80
			20	158.80
			20	158.80
06/01/2025	16:21:36.897	3		158.66
			3	158.66
			3	158.66
06/01/2025	16:21:27.820	36		158.68
			36	158.68
			36	158.68
06/01/2025	16:17:55.710	8		158.50
			8	158.50
			8	158.50
06/01/2025	16:12:52.690	2		158.40
			2	158.40
			2	158.40
06/01/2025	16:11:12.557	1		158.32
			1	158.32
			1	158.32
06/01/2025	16:09:36.030	1		158.36
			1	158.36
			1	158.36
06/01/2025	16:09:11.679	1		158.30
			1	158.30
			1	158.30
06/01/2025	16:08:36.037	1		158.34
			1	158.34
			1	158.34
06/01/2025	16:08:17.926	1		158.30
			1	158.30
			1	158.30
06/01/2025	16:08:06.152	3		158.24
			3	158.24
			3	158.24
06/01/2025	16:07:45.435	1		158.24
			1	158.24
			1	158.24
06/01/2025	16:04:55.723	1		158.22
			1	158.22
			1	158.22
06/01/2025	16:04:46.927	2		158.14
			2	158.14
			2	158.14
06/01/2025	16:04:06.890	5		158.14
			5	158.14
			5	158.14
06/01/2025	16:02:24.959	1		158.08
			1	158.08
			1	158.08
06/01/2025	16:00:12.333	1		157.88
			1	157.88
			1	157.88
06/01/2025	15:57:21.937	50		157.74
			50	157.74
			50	157.74
06/01/2025	15:54:37.096	7		157.88
			7	157.88
			7	157.88
06/01/2025	15:52:57.662	7		157.80
			7	157.80
			7	157.80
06/01/2025	15:52:46.223	12		157.82
			12	157.82
			12	157.82
06/01/2025	15:52:06.694	1		157.82
			1	157.82
			1	157.82
06/01/2025	15:51:42.147	23		157.76
			23	157.76
			23	157.76
06/01/2025	15:51:07.635	4		157.74
			4	157.74
			4	157.74
06/01/2025	15:50:35.645	1		157.70
			1	157.70
			1	157.70
06/01/2025	15:50:16.588	8		157.74
			8	157.74
			8	157.74
06/01/2025	15:49:53.348	50		157.64
			50	157.64
			50	157.64
06/01/2025	15:46:38.624	1		157.56
			1	157.56
			1	157.56
06/01/2025	15:46:11.080	21		157.44
			21	157.44
			11	157.44
			10	157.44
06/01/2025	15:46:09.884	1		157.44
			1	157.44
			1	157.44
06/01/2025	15:45:31.215	1		157.40
			1	157.40
			1	157.40
06/01/2025	15:44:33.756	1		157.28
			1	157.28
			1	157.28
06/01/2025	15:44:05.428	2		157.38
			2	157.38
			2	157.38
06/01/2025	15:43:58.727	14		157.34
			14	157.34
			14	157.34
06/01/2025	15:43:57.895	2		157.34
			2	157.34
			2	157.34
06/01/2025	15:41:47.372	31		157.22
			31	157.22
			31	157.22
06/01/2025	15:41:07.034	3		157.14
			3	157.14
			3	157.14
06/01/2025	15:40:36.024	1		157.16
			1	157.16
			1	157.16
06/01/2025	15:37:41.399	10		157.40
			10	157.40
			10	157.40
06/01/2025	15:37:14.469	1		157.32
			1	157.32
			1	157.32
06/01/2025	15:36:39.638	12		157.44
			12	157.44
			12	157.44
06/01/2025	15:36:12.729	35		157.40
			35	157.40
			35	157.40
06/01/2025	15:36:08.954	65		157.42
			65	157.42
			65	157.42
06/01/2025	15:36:02.949	1		157.48
			1	157.48
			1	157.48
06/01/2025	15:35:01.904	1		157.54
			1	157.54
			1	157.54
06/01/2025	15:31:49.132	3		157.62
			3	157.62
			3	157.62
06/01/2025	15:29:57.940	13		157.96
			13	157.96
			13	157.96
06/01/2025	15:29:08.790	5		157.92
			5	157.92
			5	157.92
06/01/2025	15:25:17.695	13		157.60
			13	157.60
			13	157.60
06/01/2025	15:20:52.267	16		157.28
			16	157.28
			16	157.28
06/01/2025	15:18:42.339	1		157.20
			1	157.20
			1	157.20
06/01/2025	15:18:21.330	64		157.26
			64	157.26
			64	157.26
06/01/2025	15:17:47.360	2		157.34
			2	157.34
			2	157.34
06/01/2025	15:14:56.380	1		158.28
			1	158.28
			1	158.28
06/01/2025	15:11:16.808	26		158.36
			26	158.36
			26	158.36
06/01/2025	15:06:48.428	1		158.44
			1	158.44
			1	158.44
06/01/2025	15:06:07.350	4		158.36
			4	158.36
			4	158.36
06/01/2025	15:06:01.004	1		158.42
			1	158.42
			1	158.42
06/01/2025	15:05:56.369	1		158.42
			1	158.42
			1	158.42
06/01/2025	15:03:30.053	2		158.44
			2	158.44
			2	158.44
06/01/2025	15:03:23.597	2		158.46
			2	158.46
			2	158.46
06/01/2025	15:02:15.272	1		158.44
			1	158.44
			1	158.44
06/01/2025	14:57:10.373	7		158.34
			7	158.34
			7	158.34
06/01/2025	14:55:54.516	10		158.28
			10	158.28
			10	158.28
06/01/2025	14:55:44.980	130		158.34
			130	158.34
			130	158.34
06/01/2025	14:51:46.737	10		158.36
			10	158.36
			10	158.36
06/01/2025	14:50:31.376	19		158.28
			19	158.28
			19	158.28
06/01/2025	14:50:10.531	2		158.24
			2	158.24
			2	158.24
06/01/2025	14:49:40.060	100		158.22
			100	158.22
			100	158.22
06/01/2025	14:45:24.987	40		158.20
			40	158.20
			40	158.20
06/01/2025	14:41:38.549	7		157.94
			7	157.94
			7	157.94
06/01/2025	14:40:01.488	2		157.74
			2	157.74
			2	157.74
06/01/2025	14:39:44.377	130		157.78
			130	157.78
			130	157.78
06/01/2025	14:39:07.171	2		157.74
			2	157.74
			2	157.74
06/01/2025	14:37:47.088	20		157.60
			20	157.60
			20	157.60
06/01/2025	14:35:08.281	27		157.38
			27	157.38
			27	157.38
06/01/2025	14:31:57.835	1		157.36
			1	157.36
			1	157.36
06/01/2025	14:31:24.754	15		157.32
			15	157.32
			15	157.32
06/01/2025	14:29:32.122	50		157.42
			50	157.42
			50	157.42
06/01/2025	14:27:53.516	18		157.42
			18	157.42
			18	157.42
06/01/2025	14:23:25.181	1		157.30
			1	157.30
			1	157.30
06/01/2025	14:20:16.056	53		157.18
			53	157.18
			53	157.18
06/01/2025	14:19:28.489	3		157.32
			3	157.32
			3	157.32
06/01/2025	14:10:13.161	15		157.52
			15	157.52
			15	157.52
06/01/2025	14:09:45.674	6		157.58
			6	157.58
			6	157.58
06/01/2025	14:06:47.378	9		157.60
			9	157.60
			9	157.60
06/01/2025	14:00:09.521	65		157.88
			65	157.88
			65	157.88
06/01/2025	13:58:00.369	10		157.94
			10	157.94
			10	157.94
06/01/2025	13:56:41.448	10		157.98
			10	157.98
			10	157.98
06/01/2025	13:52:50.590	5		157.98
			5	157.98
			5	157.98
06/01/2025	13:52:20.146	2		157.96
			2	157.96
			2	157.96
06/01/2025	13:31:05.631	1		158.08
			1	158.08
			1	158.08
06/01/2025	13:30:53.742	1		158.12
			1	158.12
			1	158.12
06/01/2025	13:29:33.137	1		158.16
			1	158.16
			1	158.16
06/01/2025	13:27:05.904	1		158.26
			1	158.26
			1	158.26
06/01/2025	13:26:54.133	1		158.24
			1	158.24
			1	158.24
06/01/2025	13:25:35.715	5		158.28
			5	158.28
			5	158.28
06/01/2025	13:25:06.910	1		158.30
			1	158.30
			1	158.30
06/01/2025	13:21:55.563	13		158.20
			13	158.20
			13	158.20
06/01/2025	13:18:32.604	130		158.24
			65	158.24
			130	158.24
			65	158.24
06/01/2025	13:17:37.734	3		158.38
			3	158.38
			3	158.38
06/01/2025	13:17:33.429	2		158.42
			2	158.42
			2	158.42
06/01/2025	13:17:25.944	1		158.42
			1	158.42
			1	158.42
06/01/2025	13:16:46.209	20		158.48
			20	158.48
			20	158.48
06/01/2025	13:16:37.825	130		158.48
			130	158.48
			130	158.48
06/01/2025	13:10:05.583	50		158.42
			50	158.42
			50	158.42
06/01/2025	13:07:01.373	30		158.36
			30	158.36
			30	158.36
06/01/2025	13:05:41.202	1		158.38
			1	158.38
			1	158.38
06/01/2025	12:54:23.652	61		158.62
			61	158.62
			61	158.62
06/01/2025	12:53:52.884	65		158.62
			65	158.62
			65	158.62
06/01/2025	12:52:28.610	1		158.56
			1	158.56
			1	158.56
06/01/2025	12:50:28.115	13		158.52
			13	158.52
			13	158.52
06/01/2025	12:45:15.079	20		158.84
			20	158.84
			20	158.84
06/01/2025	12:44:12.155	3		158.84
			3	158.84
			3	158.84
06/01/2025	12:38:04.461	10		158.80
			10	158.80
			10	158.80
06/01/2025	12:35:53.303	55		158.78
			55	158.78
			55	158.78
06/01/2025	12:33:42.683	4		158.68
			4	158.68
			4	158.68
06/01/2025	12:27:58.706	3		158.52
			3	158.52
			3	158.52
06/01/2025	12:23:21.425	7		158.28
			7	158.28
			7	158.28
06/01/2025	12:18:12.900	18		158.16
			18	158.16
			18	158.16
06/01/2025	12:14:46.875	1		158.16
			1	158.16
			1	158.16
06/01/2025	12:09:57.417	54		157.98
			54	157.98
			54	157.98
06/01/2025	12:09:03.746	1		157.98
			1	157.98
			1	157.98
06/01/2025	12:08:26.680	27		157.94
			27	157.94
			27	157.94
06/01/2025	12:05:42.745	100		157.92
			100	157.92
			100	157.92
06/01/2025	12:04:49.480	3		157.84
			3	157.84
			3	157.84
06/01/2025	12:03:30.346	12		157.80
			12	157.80
			12	157.80
06/01/2025	11:59:16.653	5		157.70
			5	157.70
			5	157.70
06/01/2025	11:58:56.071	10		157.74
			10	157.74
			10	157.74
06/01/2025	11:55:45.622	15		157.88
			15	157.88
			15	157.88
06/01/2025	11:55:30.726	85		157.86
			85	157.86
			85	157.86
06/01/2025	11:53:53.223	2		158.08
			2	158.08
			2	158.08
06/01/2025	11:53:38.522	35		158.06
			35	158.06
			35	158.06
06/01/2025	11:53:23.863	65		158.02
			65	158.02
			65	158.02
06/01/2025	11:53:16.638	5		158.02
			5	158.02
			5	158.02
06/01/2025	11:51:24.101	31		158.08
			31	158.08
			31	158.08
06/01/2025	11:40:56.842	3		157.76
			3	157.76
			3	157.76
06/01/2025	11:40:36.376	5		157.76
			5	157.76
			5	157.76
06/01/2025	11:40:11.796	121		157.86
			121	157.86
			121	157.86
06/01/2025	11:40:00.326	130		157.84
			130	157.84
			130	157.84
06/01/2025	11:39:27.502	8		157.80
			8	157.80
			8	157.80
06/01/2025	11:33:33.553	6		157.62
			6	157.62
			6	157.62
06/01/2025	11:32:39.823	11		157.52
			11	157.52
			11	157.52
06/01/2025	11:31:36.452	16		157.36
			16	157.36
			16	157.36
06/01/2025	11:31:24.892	2		157.34
			2	157.34
			2	157.34
06/01/2025	11:31:11.075	1		157.40
			1	157.40
			1	157.40
06/01/2025	11:29:30.901	2		157.68
			2	157.68
			2	157.68
06/01/2025	11:28:42.538	18		157.58
			18	157.58
			18	157.58
06/01/2025	11:28:22.633	1		157.50
			1	157.50
			1	157.50
06/01/2025	11:27:23.205	2		157.44
			2	157.44
			2	157.44
06/01/2025	11:22:09.538	30		157.28
			30	157.28
			30	157.28
06/01/2025	11:16:25.469	1		157.04
			1	157.04
			1	157.04
06/01/2025	11:13:19.635	1		157.06
			1	157.06
			1	157.06
06/01/2025	11:10:40.614	5		156.94
			5	156.94
			5	156.94
06/01/2025	11:06:28.266	11		156.88
			11	156.88
			11	156.88
06/01/2025	11:05:14.877	1		156.80
			1	156.80
			1	156.80
06/01/2025	11:05:14.063	50		156.78
			50	156.78
			50	156.78
06/01/2025	10:57:32.354	1		157.36
			1	157.36
			1	157.36
06/01/2025	10:56:22.387	5		157.34
			5	157.34
			5	157.34
06/01/2025	10:53:57.176	27		157.62
			27	157.62
			27	157.62
06/01/2025	10:53:11.359	6		157.64
			6	157.64
			6	157.64
06/01/2025	10:51:48.331	16		157.54
			16	157.54
			16	157.54
06/01/2025	10:49:12.102	10		157.48
			10	157.48
			10	157.48
06/01/2025	10:46:40.762	12		157.44
			12	157.44
			12	157.44
06/01/2025	10:46:23.060	13		157.46
			13	157.46
			13	157.46
06/01/2025	10:46:16.777	100		157.46
			100	157.46
			100	157.46
06/01/2025	10:45:02.525	5		157.60
			5	157.60
			5	157.60
06/01/2025	10:45:01.522	1		157.60
			1	157.60
			1	157.60
06/01/2025	10:44:15.038	8		157.52
			8	157.52
			8	157.52
06/01/2025	10:37:28.685	4		157.44
			4	157.44
			4	157.44
06/01/2025	10:36:45.491	1		157.32
			1	157.32
			1	157.32
06/01/2025	10:35:14.146	1		157.16
			1	157.16
			1	157.16
06/01/2025	10:34:51.819	30		157.18
			30	157.18
			30	157.18
06/01/2025	10:33:26.305	1		157.26
			1	157.26
			1	157.26
06/01/2025	10:33:07.885	1		157.26
			1	157.26
			1	157.26
06/01/2025	10:32:10.612	30		157.28
			30	157.28
			30	157.28
06/01/2025	10:32:10.578	100		157.28
			100	157.28
			100	157.28
06/01/2025	10:31:59.253	28		157.24
			28	157.24
			28	157.24
06/01/2025	10:30:56.970	30		157.22
			30	157.22
			30	157.22
06/01/2025	10:29:22.785	50		157.14
			50	157.14
			50	157.14
06/01/2025	10:29:01.554	75		157.12
			75	157.12
			75	157.12
06/01/2025	10:27:34.671	16		157.10
			16	157.10
			16	157.10
06/01/2025	10:24:14.844	1		156.80
			1	156.80
			1	156.80
06/01/2025	10:24:13.133	1		156.80
			1	156.80
			1	156.80
06/01/2025	10:22:24.059	10		156.92
			10	156.92
			10	156.92
06/01/2025	10:22:18.802	2		156.96
			2	156.96
			2	156.96
06/01/2025	10:21:36.928	3		156.60
			3	156.60
			3	156.60
06/01/2025	10:21:12.669	1		156.62
			1	156.62
			1	156.62
06/01/2025	10:18:16.669	1		156.16
			1	156.16
			1	156.16
06/01/2025	10:17:46.279	7		156.18
			7	156.18
			7	156.18
06/01/2025	10:16:25.089	100		155.86
			100	155.86
			100	155.86
06/01/2025	10:16:08.732	1		155.76
			1	155.76
			1	155.76
06/01/2025	10:12:16.809	20		155.96
			20	155.96
			20	155.96
06/01/2025	10:10:28.381	100		155.84
			100	155.84
			100	155.84
06/01/2025	10:08:17.443	30		155.96
			30	155.96
			30	155.96
06/01/2025	10:05:24.293	30		156.00
			30	156.00
			30	156.00
06/01/2025	10:04:52.554	30		155.86
			30	155.86
			30	155.86
06/01/2025	10:03:57.059	3		156.06
			3	156.06
			3	156.06
06/01/2025	10:03:43.243	12		156.06
			12	156.06
			12	156.06
06/01/2025	10:03:12.918	10		156.14
			10	156.14
			10	156.14
06/01/2025	10:02:40.632	100		156.14
			100	156.14
			100	156.14
06/01/2025	09:59:57.946	63		156.08
			63	156.08
			63	156.08
06/01/2025	09:58:16.502	100		156.16
			100	156.16
			100	156.16
06/01/2025	09:57:20.278	10		156.22
			10	156.22
			10	156.22
06/01/2025	09:55:56.245	1		156.18
			1	156.18
			1	156.18
06/01/2025	09:55:24.060	14		156.22
			14	156.22
			14	156.22
06/01/2025	09:53:17.017	10		156.22
			10	156.22
			10	156.22
06/01/2025	09:51:11.154	1		156.26
			1	156.26
			1	156.26
06/01/2025	09:49:12.865	4		156.04
			4	156.04
			4	156.04
06/01/2025	09:48:04.782	369		156.04
			366	156.04
			369	156.04
			3	156.04
06/01/2025	09:47:38.332	105		156.06
			105	156.06
			105	156.06
06/01/2025	09:43:26.670	80		156.00
			80	156.00
			10	156.00
			20	156.00
			50	156.00

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)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 143.64 / Ask: 143.70
Volume: 933 798
+2.54%

Top 5 Turnover

Realtime Quotes
Last Update:
06/01/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice