Airbus SE

306

265

158.44

Date Time Volume Order Volume Price
07/01/2025 21:56:11.570 50   158.44
      19 158.44
      18 158.44
      8 158.44
      5 158.44
      50 158.44
07/01/2025 21:53:27.564 1   158.40
      1 158.40
      1 158.40
07/01/2025 21:35:55.413 5   158.04
      5 158.04
      5 158.04
07/01/2025 21:34:47.267 150   158.12
      150 158.12
      8 158.12
      97 158.12
      45 158.12
07/01/2025 21:21:38.472 1   158.18
      1 158.18
      1 158.18
07/01/2025 21:20:07.762 45   158.26
      45 158.26
      40 158.26
      5 158.26
07/01/2025 21:03:40.914 25   158.10
      25 158.10
      20 158.10
      5 158.10
07/01/2025 20:36:26.821 1   158.62
      1 158.62
      1 158.62
07/01/2025 20:33:51.477 1   158.68
      1 158.68
      1 158.68
07/01/2025 20:31:58.724 1   158.10
      1 158.10
      1 158.10
07/01/2025 20:28:09.573 7   158.72
      7 158.72
      7 158.72
07/01/2025 20:26:25.411 1   158.72
      1 158.72
      1 158.72
07/01/2025 20:20:44.029 1   158.68
      1 158.68
      1 158.68
07/01/2025 20:17:09.329 15   158.68
      15 158.68
      10 158.68
      5 158.68
07/01/2025 20:03:19.802 12   158.06
      12 158.06
      12 158.06
07/01/2025 19:33:42.152 1   158.16
      1 158.16
      1 158.16
07/01/2025 19:26:36.516 12   158.22
      12 158.22
      12 158.22
07/01/2025 19:24:06.460 1   158.88
      1 158.88
      1 158.88
07/01/2025 19:23:59.914 1   158.16
      1 158.16
      1 158.16
07/01/2025 19:20:35.312 4   158.12
      4 158.12
      4 158.12
07/01/2025 19:15:49.568 3   158.10
      3 158.10
      3 158.10
07/01/2025 18:50:36.585 1   158.52
      1 158.52
      1 158.52
07/01/2025 18:50:29.143 1   158.06
      1 158.06
      1 158.06
07/01/2025 18:45:59.628 1   158.06
      1 158.06
      1 158.06
07/01/2025 18:43:16.059 3   158.06
      3 158.06
      3 158.06
07/01/2025 18:31:01.467 1   158.06
      1 158.06
      1 158.06
07/01/2025 18:24:24.804 1   158.06
      1 158.06
      1 158.06
07/01/2025 18:20:22.909 8   158.06
      8 158.06
      8 158.06
07/01/2025 18:18:35.080 20   158.14
      1 158.14
      19 158.14
      20 158.14
07/01/2025 18:16:21.149 8   158.14
      8 158.14
      8 158.14
07/01/2025 18:06:26.912 30   158.10
      5 158.10
      25 158.10
      30 158.10
07/01/2025 18:05:19.762 3   158.72
      3 158.72
      3 158.72
07/01/2025 17:50:35.421 17   158.78
      17 158.78
      17 158.78
07/01/2025 17:43:30.003 1   158.82
      1 158.82
      1 158.82
07/01/2025 17:33:18.586 69   158.52
      69 158.52
      69 158.52
07/01/2025 17:33:17.070 131   158.52
      131 158.52
      130 158.52
      1 158.52
07/01/2025 17:25:31.958 1   158.68
      1 158.68
      1 158.68
07/01/2025 17:25:03.609 33   158.62
      33 158.62
      33 158.62
07/01/2025 17:22:57.645 10   158.66
      10 158.66
      10 158.66
07/01/2025 17:22:43.511 7   158.68
      7 158.68
      7 158.68
07/01/2025 17:22:41.160 9   158.70
      9 158.70
      9 158.70
07/01/2025 17:20:36.791 3   158.56
      3 158.56
      3 158.56
07/01/2025 17:06:49.326 25   158.50
      25 158.50
      25 158.50
07/01/2025 16:53:12.475 1   158.22
      1 158.22
      1 158.22
07/01/2025 16:51:21.394 20   158.18
      20 158.18
      20 158.18
07/01/2025 16:49:36.253 130   158.08
      130 158.08
      130 158.08
07/01/2025 16:47:50.579 12   158.14
      12 158.14
      12 158.14
07/01/2025 16:42:05.348 40   158.04
      40 158.04
      40 158.04
07/01/2025 16:42:05.281 60   158.04
      60 158.04
      60 158.04
07/01/2025 16:39:11.677 50   158.00
      50 158.00
      50 158.00
07/01/2025 16:33:38.930 10   157.82
      10 157.82
      10 157.82
07/01/2025 16:33:17.847 1   157.84
      1 157.84
      1 157.84
07/01/2025 16:31:02.456 6   157.94
      6 157.94
      6 157.94
07/01/2025 16:29:25.931 50   158.06
      50 158.06
      50 158.06
07/01/2025 16:25:23.836 30   158.08
      30 158.08
      30 158.08
07/01/2025 16:25:20.737 3   158.08
      3 158.08
      3 158.08
07/01/2025 16:24:42.561 44   158.06
      44 158.06
      44 158.06
07/01/2025 16:24:07.073 137   158.02
      2 158.02
      135 158.02
      137 158.02
07/01/2025 16:23:50.387 65   158.02
      65 158.02
      65 158.02
07/01/2025 16:18:27.536 4   157.32
      4 157.32
      4 157.32
07/01/2025 16:18:25.357 35   157.32
      35 157.32
      35 157.32
07/01/2025 16:13:58.468 10   157.44
      10 157.44
      10 157.44
07/01/2025 16:10:29.518 20   157.42
      20 157.42
      20 157.42
07/01/2025 16:09:38.521 75   157.40
      75 157.40
      75 157.40
07/01/2025 16:08:04.169 3   157.50
      3 157.50
      3 157.50
07/01/2025 16:07:19.522 7   157.56
      7 157.56
      7 157.56
07/01/2025 16:06:32.644 2   157.60
      2 157.60
      2 157.60
07/01/2025 16:06:08.036 15   157.68
      15 157.68
      15 157.68
07/01/2025 16:04:05.477 120   157.60
      120 157.60
      120 157.60
07/01/2025 16:03:55.785 130   157.60
      130 157.60
      130 157.60
07/01/2025 16:00:59.093 130   157.86
      130 157.86
      65 157.86
      65 157.86
07/01/2025 16:00:53.959 130   157.86
      130 157.86
      130 157.86
07/01/2025 16:00:32.686 5   158.00
      5 158.00
      5 158.00
07/01/2025 15:59:37.285 25   158.14
      25 158.14
      25 158.14
07/01/2025 15:57:28.152 10   158.32
      10 158.32
      10 158.32
07/01/2025 15:51:04.798 69   158.02
      69 158.02
      69 158.02
07/01/2025 15:50:42.962 10   158.12
      10 158.12
      10 158.12
07/01/2025 15:46:47.455 115   158.30
      115 158.30
      115 158.30
07/01/2025 15:46:32.903 85   158.26
      85 158.26
      85 158.26
07/01/2025 15:44:49.693 100   158.34
      100 158.34
      100 158.34
07/01/2025 15:43:39.871 46   158.28
      46 158.28
      46 158.28
07/01/2025 15:40:59.138 10   158.70
      10 158.70
      10 158.70
07/01/2025 15:39:50.816 130   158.70
      130 158.70
      130 158.70
07/01/2025 15:39:47.645 73   158.74
      73 158.74
      73 158.74
07/01/2025 15:38:36.856 1   158.80
      1 158.80
      1 158.80
07/01/2025 15:38:04.229 1   158.52
      1 158.52
      1 158.52
07/01/2025 15:34:45.580 2   158.46
      2 158.46
      2 158.46
07/01/2025 15:34:29.937 56   158.48
      55 158.48
      56 158.48
      1 158.48
07/01/2025 15:34:03.160 130   158.48
      130 158.48
      130 158.48
07/01/2025 15:33:32.073 120   158.46
      120 158.46
      120 158.46
07/01/2025 15:33:13.014 130   158.42
      130 158.42
      130 158.42
07/01/2025 15:31:51.006 30   158.40
      30 158.40
      30 158.40
07/01/2025 15:31:31.178 470   158.40
      470 158.40
      470 158.40
07/01/2025 15:31:08.278 130   158.44
      130 158.44
      130 158.44
07/01/2025 15:27:45.633 35   158.58
      35 158.58
      35 158.58
07/01/2025 15:26:57.896 14   158.80
      14 158.80
      14 158.80
07/01/2025 15:26:57.718 383   158.80
      313 158.80
      70 158.80
      383 158.80
07/01/2025 15:26:08.007 125   158.80
      125 158.80
      125 158.80
07/01/2025 15:26:02.638 25   158.90
      25 158.90
      25 158.90
07/01/2025 15:22:50.116 25   159.02
      25 159.02
      25 159.02
07/01/2025 15:21:48.613 280   159.12
      280 159.12
      280 159.12
07/01/2025 15:21:38.650 120   159.08
      120 159.08
      120 159.08
07/01/2025 15:20:29.928 50   158.98
      50 158.98
      50 158.98
07/01/2025 15:20:07.174 2   159.06
      2 159.06
      2 159.06
07/01/2025 15:19:14.152 5   159.10
      5 159.10
      5 159.10
07/01/2025 15:19:06.596 3   159.12
      3 159.12
      3 159.12
07/01/2025 15:18:56.038 3   159.14
      3 159.14
      3 159.14
07/01/2025 15:16:52.328 1   159.14
      1 159.14
      1 159.14
07/01/2025 15:10:13.248 50   159.20
      50 159.20
      50 159.20
07/01/2025 14:56:53.422 21   159.20
      21 159.20
      21 159.20
07/01/2025 14:56:35.706 125   159.24
      125 159.24
      125 159.24
07/01/2025 14:53:38.492 3   159.22
      3 159.22
      3 159.22
07/01/2025 14:48:48.801 3   159.00
      3 159.00
      3 159.00
07/01/2025 14:45:23.729 15   158.84
      15 158.84
      15 158.84
07/01/2025 14:41:30.839 1   158.98
      1 158.98
      1 158.98
07/01/2025 14:41:00.693 6   159.00
      6 159.00
      6 159.00
07/01/2025 14:38:28.765 10   158.96
      10 158.96
      10 158.96
07/01/2025 14:37:58.164 43   159.04
      43 159.04
      43 159.04
07/01/2025 14:34:22.340 1   159.00
      1 159.00
      1 159.00
07/01/2025 14:33:04.036 100   158.94
      100 158.94
      100 158.94
07/01/2025 14:32:48.975 16   158.94
      16 158.94
      16 158.94
07/01/2025 14:32:15.151 49   158.92
      49 158.92
      49 158.92
07/01/2025 14:29:09.416 1   158.88
      1 158.88
      1 158.88
07/01/2025 14:28:13.945 275   158.82
      275 158.82
      275 158.82
07/01/2025 14:27:24.349 125   158.86
      125 158.86
      125 158.86
07/01/2025 14:26:02.193 10   158.96
      10 158.96
      10 158.96
07/01/2025 14:24:47.506 7   159.00
      7 159.00
      7 159.00
07/01/2025 14:18:32.964 1   159.06
      1 159.06
      1 159.06
07/01/2025 14:17:12.137 20   159.04
      20 159.04
      20 159.04
07/01/2025 14:14:31.412 16   159.10
      16 159.10
      16 159.10
07/01/2025 14:12:57.514 25   159.08
      25 159.08
      25 159.08
07/01/2025 14:12:54.913 1   159.08
      1 159.08
      1 159.08
07/01/2025 14:07:32.277 1   159.16
      1 159.16
      1 159.16
07/01/2025 13:59:03.720 3   159.06
      3 159.06
      3 159.06
07/01/2025 13:58:21.300 20   159.02
      20 159.02
      20 159.02
07/01/2025 13:58:06.674 8   159.02
      8 159.02
      8 159.02
07/01/2025 13:51:56.799 10   159.18
      10 159.18
      10 159.18
07/01/2025 13:51:19.628 100   159.18
      100 159.18
      100 159.18
07/01/2025 13:47:49.915 4   159.12
      4 159.12
      4 159.12
07/01/2025 13:47:21.816 10   159.10
      10 159.10
      10 159.10
07/01/2025 13:40:43.692 6   159.16
      6 159.16
      6 159.16
07/01/2025 13:37:07.079 4   159.16
      4 159.16
      4 159.16
07/01/2025 13:29:03.603 35   158.92
      35 158.92
      35 158.92
07/01/2025 13:17:56.195 31   158.98
      31 158.98
      31 158.98
07/01/2025 13:17:32.728 1   158.98
      1 158.98
      1 158.98
07/01/2025 13:15:03.536 1   158.90
      1 158.90
      1 158.90
07/01/2025 13:14:04.564 2   158.94
      2 158.94
      2 158.94
07/01/2025 13:13:41.389 75   158.96
      75 158.96
      75 158.96
07/01/2025 13:09:30.931 10   159.06
      10 159.06
      10 159.06
07/01/2025 13:07:50.842 5   159.08
      5 159.08
      5 159.08
07/01/2025 13:00:26.557 4   159.20
      4 159.20
      4 159.20
07/01/2025 12:48:24.872 1   159.18
      1 159.18
      1 159.18
07/01/2025 12:45:54.337 95   159.06
      95 159.06
      95 159.06
07/01/2025 12:42:26.454 9   159.06
      9 159.06
      9 159.06
07/01/2025 12:39:38.440 15   159.16
      15 159.16
      15 159.16
07/01/2025 12:31:51.521 2   159.10
      2 159.10
      2 159.10
07/01/2025 12:30:38.175 3   159.20
      3 159.20
      3 159.20
07/01/2025 12:30:36.170 30   159.20
      30 159.20
      30 159.20
07/01/2025 12:30:16.033 1   159.24
      1 159.24
      1 159.24
07/01/2025 12:22:32.427 3   159.22
      3 159.22
      3 159.22
07/01/2025 12:21:34.891 1   159.20
      1 159.20
      1 159.20
07/01/2025 12:15:14.229 10   159.12
      10 159.12
      10 159.12
07/01/2025 12:12:20.424 3   159.24
      3 159.24
      3 159.24
07/01/2025 12:10:06.141 75   159.28
      75 159.28
      75 159.28
07/01/2025 12:09:57.559 125   159.26
      125 159.26
      125 159.26
07/01/2025 12:06:55.123 1   159.26
      1 159.26
      1 159.26
07/01/2025 12:06:31.471 43   159.32
      43 159.32
      43 159.32
07/01/2025 12:05:40.322 45   159.32
      45 159.32
      45 159.32
07/01/2025 11:58:03.173 2   159.18
      2 159.18
      2 159.18
07/01/2025 11:55:12.655 15   159.30
      15 159.30
      15 159.30
07/01/2025 11:52:07.069 101   159.18
      101 159.18
      101 159.18
07/01/2025 11:50:18.080 5   159.06
      5 159.06
      5 159.06
07/01/2025 11:48:07.386 10   159.02
      10 159.02
      10 159.02
07/01/2025 11:47:49.831 100   159.08
      100 159.08
      98 159.08
      2 159.08
07/01/2025 11:39:41.317 11   159.20
      11 159.20
      11 159.20
07/01/2025 11:35:29.474 1   159.34
      1 159.34
      1 159.34
07/01/2025 11:33:18.181 60   159.26
      60 159.26
      60 159.26
07/01/2025 11:29:03.499 10   159.02
      10 159.02
      10 159.02
07/01/2025 11:27:26.471 25   159.08
      25 159.08
      25 159.08
07/01/2025 11:26:59.878 125   159.14
      125 159.14
      125 159.14
07/01/2025 11:24:05.224 30   159.16
      30 159.16
      30 159.16
07/01/2025 11:19:52.553 45   159.20
      45 159.20
      45 159.20
07/01/2025 11:15:53.872 15   159.18
      15 159.18
      15 159.18
07/01/2025 11:13:59.466 1   159.16
      1 159.16
      1 159.16
07/01/2025 11:13:02.171 1   159.10
      1 159.10
      1 159.10
07/01/2025 11:12:27.489 1   159.08
      1 159.08
      1 159.08
07/01/2025 11:10:03.936 2   159.06
      2 159.06
      2 159.06
07/01/2025 11:08:54.317 22   159.04
      22 159.04
      22 159.04
07/01/2025 11:07:39.353 1   159.04
      1 159.04
      1 159.04
07/01/2025 11:07:10.465 3   159.06
      3 159.06
      3 159.06
07/01/2025 11:04:01.048 19   158.86
      19 158.86
      19 158.86
07/01/2025 11:01:59.443 10   158.82
      10 158.82
      10 158.82
07/01/2025 11:01:53.299 14   158.86
      14 158.86
      14 158.86
07/01/2025 10:57:25.350 1   159.02
      1 159.02
      1 159.02
07/01/2025 10:53:00.002 20   158.98
      20 158.98
      20 158.98
07/01/2025 10:50:19.562 11   158.76
      11 158.76
      11 158.76
07/01/2025 10:50:13.964 125   158.80
      125 158.80
      125 158.80
07/01/2025 10:49:51.017 1   158.80
      1 158.80
      1 158.80
07/01/2025 10:49:36.095 77   158.88
      15 158.88
      62 158.88
      1 158.88
      76 158.88
07/01/2025 10:48:27.761 85   158.88
      85 158.88
      85 158.88
07/01/2025 10:46:38.487 20   158.90
      20 158.90
      20 158.90
07/01/2025 10:26:43.387 1   159.34
      1 159.34
      1 159.34
07/01/2025 10:24:42.204 17   159.40
      17 159.40
      17 159.40
07/01/2025 10:21:30.385 3   159.52
      3 159.52
      3 159.52
07/01/2025 10:16:08.622 12   159.52
      12 159.52
      12 159.52
07/01/2025 09:58:46.417 1   159.38
      1 159.38
      1 159.38
07/01/2025 09:57:26.598 10   159.38
      10 159.38
      10 159.38
07/01/2025 09:56:36.542 3   159.50
      3 159.50
      3 159.50
07/01/2025 09:56:09.914 10   159.62
      10 159.62
      10 159.62
07/01/2025 09:56:03.404 1   159.62
      1 159.62
      1 159.62
07/01/2025 09:52:35.772 10   159.52
      10 159.52
      10 159.52
07/01/2025 09:41:31.419 7   159.36
      7 159.36
      7 159.36
07/01/2025 09:40:41.204 20   159.20
      20 159.20
      20 159.20
07/01/2025 09:40:02.517 40   159.14
      40 159.14
      40 159.14
07/01/2025 09:39:10.748 15   159.10
      15 159.10
      15 159.10
07/01/2025 09:36:20.523 325   159.18
      325 159.18
      325 159.18
07/01/2025 09:36:12.467 125   159.12
      125 159.12
      125 159.12
07/01/2025 09:36:10.238 86   159.12
      76 159.12
      1 159.12
      10 159.12
      85 159.12
07/01/2025 09:35:41.916 90   159.14
      90 159.14
      90 159.14
07/01/2025 09:34:05.459 125   159.14
      125 159.14
      125 159.14
07/01/2025 09:32:24.445 5   159.26
      5 159.26
      5 159.26
07/01/2025 09:30:28.513 6   159.26
      6 159.26
      6 159.26
07/01/2025 09:30:21.392 24   159.26
      24 159.26
      24 159.26
07/01/2025 09:30:20.541 10   159.24
      10 159.24
      10 159.24
07/01/2025 09:23:54.375 20   159.22
      20 159.22
      20 159.22
07/01/2025 09:21:16.465 1   159.00
      1 159.00
      1 159.00
07/01/2025 09:17:35.510 1   159.36
      1 159.36
      1 159.36
07/01/2025 09:16:21.744 1   159.32
      1 159.32
      1 159.32
07/01/2025 09:14:52.503 7   159.18
      7 159.18
      7 159.18
07/01/2025 09:12:11.448 1   159.34
      1 159.34
      1 159.34
07/01/2025 09:09:02.623 20   159.10
      20 159.10
      20 159.10
07/01/2025 09:08:39.566 60   159.02
      60 159.02
      60 159.02
07/01/2025 09:05:50.088 31   159.34
      31 159.34
      31 159.34
07/01/2025 09:02:32.606 125   160.00
      125 160.00
      125 160.00
07/01/2025 09:02:21.107 438   160.00
      10 160.00
      210 160.00
      7 160.00
      25 160.00
      16 160.00
      2 160.00
      313 160.00
      168 160.00
      125 160.00
07/01/2025 09:02:04.778 125   160.00
      125 160.00
      90 160.00
      35 160.00
07/01/2025 09:02:04.671 125   160.00
      75 160.00
      50 160.00
      125 160.00
07/01/2025 09:01:57.112 50   159.88
      50 159.88
      50 159.88
07/01/2025 09:01:36.237 4   159.90
      4 159.90
      4 159.90
07/01/2025 09:01:18.458 34   159.90
      34 159.90
      34 159.90
07/01/2025 09:01:15.495 1   159.76
      1 159.76
      1 159.76
07/01/2025 09:01:08.978 1   159.90
      1 159.90
      1 159.90
07/01/2025 09:00:55.747 125   159.90
      125 159.90
      125 159.90
07/01/2025 08:57:42.858 9   159.60
      9 159.60
      9 159.60
07/01/2025 08:46:06.959 319   159.00
      319 159.00
      319 159.00
07/01/2025 08:45:00.558 70   159.00
      70 159.00
      70 159.00
07/01/2025 08:44:45.114 1   159.00
      1 159.00
      1 159.00
07/01/2025 08:43:57.904 1   158.90
      1 158.90
      1 158.90
07/01/2025 08:35:14.105 30   158.78
      30 158.78
      30 158.78
07/01/2025 08:34:14.682 50   158.98
      50 158.98
      50 158.98
07/01/2025 08:34:00.299 50   158.98
      50 158.98
      50 158.98
07/01/2025 08:32:13.271 1   158.78
      1 158.78
      1 158.78
07/01/2025 08:29:04.658 20   158.56
      20 158.56
      20 158.56
07/01/2025 08:24:08.302 20   158.62
      20 158.62
      20 158.62
07/01/2025 08:23:52.654 1   158.98
      1 158.98
      1 158.98
07/01/2025 08:21:19.533 70   158.98
      45 158.98
      25 158.98
      70 158.98
07/01/2025 08:15:45.411 29   158.46
      29 158.46
      29 158.46
07/01/2025 08:14:40.012 30   158.78
      20 158.78
      10 158.78
      30 158.78
07/01/2025 08:00:56.536 1   158.86
      1 158.86
      1 158.86
07/01/2025 08:00:53.547 15   158.80
      15 158.80
      15 158.80
07/01/2025 08:00:41.710 1   158.86
      1 158.86
      1 158.86
07/01/2025 08:00:27.201 9   158.30
      9 158.30
      9 158.30
07/01/2025 08:00:24.873 1   158.86
      1 158.86
      1 158.86
07/01/2025 08:00:15.371 11   158.30
      11 158.30
      11 158.30
07/01/2025 08:00:00.570 85   158.30
      1 158.30
      1 158.30
      20 158.30
      9 158.30
      50 158.30
      63 158.30
      8 158.30
      18 158.30
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)