Airbus SE

206

196

137.84

Date Time Volume Order Volume Price
30/10/2024 14:27:25.487 1   137.84
      1 137.84
      1 137.84
30/10/2024 14:24:52.344 5   137.92
      5 137.92
      5 137.92
30/10/2024 14:22:34.049 30   137.84
      30 137.84
      30 137.84
30/10/2024 14:22:24.818 1   137.84
      1 137.84
      1 137.84
30/10/2024 14:20:09.766 1   137.88
      1 137.88
      1 137.88
30/10/2024 14:20:09.450 10   137.88
      10 137.88
      10 137.88
30/10/2024 14:12:10.461 1   138.20
      1 138.20
      1 138.20
30/10/2024 14:08:01.415 2   137.88
      2 137.88
      2 137.88
30/10/2024 14:07:01.116 36   137.92
      36 137.92
      36 137.92
30/10/2024 14:06:15.359 2   137.96
      2 137.96
      2 137.96
30/10/2024 14:06:10.643 40   137.92
      40 137.92
      40 137.92
30/10/2024 14:06:04.728 145   137.94
      145 137.94
      145 137.94
30/10/2024 14:05:28.684 50   137.78
      50 137.78
      50 137.78
30/10/2024 14:04:49.244 32   137.98
      32 137.98
      32 137.98
30/10/2024 14:03:55.822 50   137.92
      50 137.92
      50 137.92
30/10/2024 14:03:50.425 105   137.94
      105 137.94
      105 137.94
30/10/2024 14:03:42.995 145   137.94
      145 137.94
      145 137.94
30/10/2024 14:02:26.028 1   138.04
      1 138.04
      1 138.04
30/10/2024 14:02:01.123 4   137.86
      4 137.86
      4 137.86
30/10/2024 14:00:37.703 18   138.02
      18 138.02
      18 138.02
30/10/2024 13:56:13.566 20   138.10
      20 138.10
      20 138.10
30/10/2024 13:56:01.793 80   138.04
      80 138.04
      80 138.04
30/10/2024 13:54:52.377 65   138.08
      65 138.08
      65 138.08
30/10/2024 13:54:40.886 80   138.08
      80 138.08
      80 138.08
30/10/2024 13:53:10.335 3   138.10
      3 138.10
      3 138.10
30/10/2024 13:53:02.528 1   138.12
      1 138.12
      1 138.12
30/10/2024 13:50:41.955 55   137.96
      55 137.96
      55 137.96
30/10/2024 13:50:23.821 145   137.96
      145 137.96
      145 137.96
30/10/2024 13:49:22.052 30   138.02
      30 138.02
      30 138.02
30/10/2024 13:47:07.102 1   137.98
      1 137.98
      1 137.98
30/10/2024 13:38:55.767 15   138.22
      15 138.22
      15 138.22
30/10/2024 13:36:56.326 6   138.22
      6 138.22
      6 138.22
30/10/2024 13:36:51.076 17   138.22
      17 138.22
      17 138.22
30/10/2024 13:32:36.574 10   138.00
      10 138.00
      10 138.00
30/10/2024 13:30:42.924 4   137.90
      4 137.90
      4 137.90
30/10/2024 13:30:38.661 19   137.88
      19 137.88
      19 137.88
30/10/2024 13:24:41.733 1   138.00
      1 138.00
      1 138.00
30/10/2024 13:23:05.402 15   137.80
      15 137.80
      15 137.80
30/10/2024 13:20:54.512 4   137.78
      4 137.78
      4 137.78
30/10/2024 13:14:49.831 1   137.70
      1 137.70
      1 137.70
30/10/2024 13:08:33.739 1   137.56
      1 137.56
      1 137.56
30/10/2024 13:07:44.844 1   137.58
      1 137.58
      1 137.58
30/10/2024 13:05:26.323 100   137.50
      100 137.50
      100 137.50
30/10/2024 13:04:08.012 100   137.48
      100 137.48
      100 137.48
30/10/2024 13:01:27.668 145   137.30
      145 137.30
      145 137.30
30/10/2024 13:00:37.227 10   137.68
      10 137.68
      10 137.68
30/10/2024 12:58:51.318 4   137.48
      4 137.48
      4 137.48
30/10/2024 12:57:30.694 418   137.48
      22 137.48
      15 137.48
      418 137.48
      381 137.48
30/10/2024 12:57:30.627 1   137.50
      1 137.50
      1 137.50
30/10/2024 12:57:19.460 1 420   137.58
      1 420 137.58
      1 420 137.58
30/10/2024 12:56:58.700 500   137.60
      500 137.60
      500 137.60
30/10/2024 12:56:12.598 500   137.60
      500 137.60
      500 137.60
30/10/2024 12:56:01.994 40   137.60
      40 137.60
      40 137.60
30/10/2024 12:55:48.188 500   137.60
      500 137.60
      500 137.60
30/10/2024 12:52:02.552 19   137.72
      19 137.72
      19 137.72
30/10/2024 12:45:18.149 1   138.06
      1 138.06
      1 138.06
30/10/2024 12:43:35.018 10   138.04
      10 138.04
      10 138.04
30/10/2024 12:40:32.541 1   138.04
      1 138.04
      1 138.04
30/10/2024 12:35:49.159 80   138.12
      80 138.12
      80 138.12
30/10/2024 12:34:10.414 339   138.16
      339 138.16
      339 138.16
30/10/2024 12:33:43.254 3   138.20
      3 138.20
      3 138.20
30/10/2024 12:31:08.948 1   138.04
      1 138.04
      1 138.04
30/10/2024 12:29:59.907 100   138.02
      100 138.02
      100 138.02
30/10/2024 12:25:42.331 1   137.98
      1 137.98
      1 137.98
30/10/2024 12:24:09.013 14   137.96
      14 137.96
      14 137.96
30/10/2024 12:16:48.374 14   138.22
      14 138.22
      14 138.22
30/10/2024 12:16:27.532 80   138.22
      80 138.22
      80 138.22
30/10/2024 12:12:04.184 230   138.14
      230 138.14
      230 138.14
30/10/2024 12:06:34.941 1   137.90
      1 137.90
      1 137.90
30/10/2024 12:05:49.714 5   137.80
      5 137.80
      5 137.80
30/10/2024 12:00:03.005 30   137.86
      30 137.86
      30 137.86
30/10/2024 11:58:09.735 500   137.90
      500 137.90
      500 137.90
30/10/2024 11:55:53.257 64   137.78
      64 137.78
      64 137.78
30/10/2024 11:55:01.973 20   137.88
      20 137.88
      20 137.88
30/10/2024 11:54:44.145 4   137.92
      4 137.92
      4 137.92
30/10/2024 11:54:05.229 15   137.92
      15 137.92
      15 137.92
30/10/2024 11:53:14.470 205   138.00
      55 138.00
      205 138.00
      150 138.00
30/10/2024 11:53:04.926 100   138.04
      100 138.04
      100 138.04
30/10/2024 11:52:58.052 20   138.10
      20 138.10
      20 138.10
30/10/2024 11:49:10.928 11   138.20
      11 138.20
      11 138.20
30/10/2024 11:48:13.444 11   138.18
      11 138.18
      11 138.18
30/10/2024 11:40:43.651 100   138.30
      100 138.30
      100 138.30
30/10/2024 11:35:41.659 2   138.30
      2 138.30
      2 138.30
30/10/2024 11:34:28.418 140   138.32
      140 138.32
      140 138.32
30/10/2024 11:30:02.240 16   138.66
      16 138.66
      16 138.66
30/10/2024 11:29:00.637 14   138.64
      14 138.64
      14 138.64
30/10/2024 11:25:36.226 24   138.48
      24 138.48
      24 138.48
30/10/2024 11:24:51.132 4   138.48
      4 138.48
      4 138.48
30/10/2024 11:23:19.545 16   138.54
      16 138.54
      16 138.54
30/10/2024 11:23:04.130 35   138.54
      35 138.54
      35 138.54
30/10/2024 11:22:17.036 30   138.56
      30 138.56
      30 138.56
30/10/2024 11:20:22.435 26   138.62
      26 138.62
      26 138.62
30/10/2024 11:14:38.425 15   138.62
      15 138.62
      15 138.62
30/10/2024 11:11:44.174 10   138.20
      10 138.20
      10 138.20
30/10/2024 11:11:41.753 20   138.24
      20 138.24
      20 138.24
30/10/2024 11:10:40.441 1   138.28
      1 138.28
      1 138.28
30/10/2024 11:10:22.082 371   138.24
      371 138.24
      371 138.24
30/10/2024 11:09:18.070 37   138.18
      37 138.18
      37 138.18
30/10/2024 11:09:17.984 3   138.18
      3 138.18
      3 138.18
30/10/2024 11:09:17.949 50   138.20
      50 138.20
      50 138.20
30/10/2024 11:08:24.820 130   138.24
      129 138.24
      130 138.24
      1 138.24
30/10/2024 11:04:34.472 30   138.38
      30 138.38
      30 138.38
30/10/2024 11:03:40.778 20   138.38
      20 138.38
      20 138.38
30/10/2024 11:01:30.022 75   138.46
      75 138.46
      75 138.46
30/10/2024 11:00:40.343 1   138.58
      1 138.58
      1 138.58
30/10/2024 11:00:25.737 2   138.54
      2 138.54
      2 138.54
30/10/2024 10:57:59.119 117   138.58
      117 138.58
      117 138.58
30/10/2024 10:55:23.593 20   138.60
      20 138.60
      20 138.60
30/10/2024 10:54:40.245 1   138.48
      1 138.48
      1 138.48
30/10/2024 10:54:23.818 1   138.42
      1 138.42
      1 138.42
30/10/2024 10:53:38.247 3   138.44
      3 138.44
      3 138.44
30/10/2024 10:51:51.355 12   138.52
      12 138.52
      12 138.52
30/10/2024 10:50:54.430 200   138.50
      200 138.50
      200 138.50
30/10/2024 10:48:21.459 1   138.52
      1 138.52
      1 138.52
30/10/2024 10:47:44.796 73   138.42
      73 138.42
      73 138.42
30/10/2024 10:45:34.539 5   138.34
      5 138.34
      5 138.34
30/10/2024 10:45:10.655 1   138.42
      1 138.42
      1 138.42
30/10/2024 10:44:40.417 1   138.34
      1 138.34
      1 138.34
30/10/2024 10:43:19.642 2   138.46
      2 138.46
      2 138.46
30/10/2024 10:41:22.204 40   138.44
      40 138.44
      40 138.44
30/10/2024 10:36:28.284 30   138.58
      30 138.58
      30 138.58
30/10/2024 10:34:58.009 200   138.60
      200 138.60
      200 138.60
30/10/2024 10:30:14.308 60   138.56
      60 138.56
      60 138.56
30/10/2024 10:27:06.868 25   138.58
      25 138.58
      25 138.58
30/10/2024 10:23:55.561 10   138.72
      10 138.72
      10 138.72
30/10/2024 10:22:23.509 50   138.60
      50 138.60
      50 138.60
30/10/2024 10:22:12.077 8   138.62
      8 138.62
      8 138.62
30/10/2024 10:22:00.646 22   138.64
      22 138.64
      22 138.64
30/10/2024 10:21:22.586 70   138.52
      70 138.52
      70 138.52
30/10/2024 10:20:58.672 25   138.38
      25 138.38
      25 138.38
30/10/2024 10:20:17.631 2   138.40
      2 138.40
      2 138.40
30/10/2024 10:18:52.759 200   138.46
      200 138.46
      200 138.46
30/10/2024 10:18:37.314 20   138.46
      20 138.46
      20 138.46
30/10/2024 10:16:38.137 1   138.36
      1 138.36
      1 138.36
30/10/2024 10:16:27.657 10   138.38
      10 138.38
      10 138.38
30/10/2024 10:15:57.221 7   138.48
      7 138.48
      7 138.48
30/10/2024 10:14:56.150 200   138.52
      200 138.52
      200 138.52
30/10/2024 10:12:06.606 500   138.60
      500 138.60
      500 138.60
30/10/2024 10:12:00.943 500   138.60
      500 138.60
      500 138.60
30/10/2024 10:07:37.832 22   138.74
      22 138.74
      22 138.74
30/10/2024 10:05:54.419 100   138.44
      100 138.44
      100 138.44
30/10/2024 10:05:54.334 16   138.44
      16 138.44
      16 138.44
30/10/2024 10:05:43.680 100   138.52
      100 138.52
      100 138.52
30/10/2024 10:01:37.429 10   138.78
      10 138.78
      10 138.78
30/10/2024 10:01:12.861 10   138.80
      10 138.80
      10 138.80
30/10/2024 10:01:01.544 40   138.80
      40 138.80
      40 138.80
30/10/2024 09:58:56.831 25   138.90
      25 138.90
      25 138.90
30/10/2024 09:58:10.646 3   138.86
      3 138.86
      3 138.86
30/10/2024 09:57:56.520 1   138.92
      1 138.92
      1 138.92
30/10/2024 09:57:19.316 6   138.96
      6 138.96
      6 138.96
30/10/2024 09:55:55.890 6   138.92
      6 138.92
      6 138.92
30/10/2024 09:52:28.141 200   139.10
      200 139.10
      200 139.10
30/10/2024 09:52:25.698 2   139.08
      2 139.08
      2 139.08
30/10/2024 09:51:14.527 151   139.06
      151 139.06
      151 139.06
30/10/2024 09:49:42.804 233   139.14
      233 139.14
      233 139.14
30/10/2024 09:48:29.039 1   139.12
      1 139.12
      1 139.12
30/10/2024 09:42:00.196 4   138.96
      4 138.96
      4 138.96
30/10/2024 09:40:39.852 1   138.98
      1 138.98
      1 138.98
30/10/2024 09:35:57.481 2   139.00
      2 139.00
      2 139.00
30/10/2024 09:33:18.350 7   138.92
      7 138.92
      7 138.92
30/10/2024 09:31:27.200 70   139.16
      70 139.16
      70 139.16
30/10/2024 09:21:40.473 100   139.34
      100 139.34
      100 139.34
30/10/2024 09:21:17.131 50   139.40
      50 139.40
      50 139.40
30/10/2024 09:20:44.020 1   139.44
      1 139.44
      1 139.44
30/10/2024 09:16:42.484 80   139.14
      80 139.14
      80 139.14
30/10/2024 09:12:40.442 1   139.52
      1 139.52
      1 139.52
30/10/2024 09:12:14.638 1   139.38
      1 139.38
      1 139.38
30/10/2024 09:11:11.836 9   139.28
      9 139.28
      9 139.28
30/10/2024 09:06:19.429 250   139.72
      250 139.72
      250 139.72
30/10/2024 09:05:31.698 50   139.96
      50 139.96
      50 139.96
30/10/2024 09:04:58.560 10   139.94
      10 139.94
      10 139.94
30/10/2024 09:03:52.250 45   139.90
      45 139.90
      45 139.90
30/10/2024 08:57:52.828 15   139.98
      15 139.98
      15 139.98
30/10/2024 08:51:25.647 30   139.98
      30 139.98
      30 139.98
30/10/2024 08:44:40.242 3   139.26
      3 139.26
      3 139.26
30/10/2024 08:44:35.621 1   139.92
      1 139.92
      1 139.92
30/10/2024 08:43:41.037 1   139.90
      1 139.90
      1 139.90
30/10/2024 08:43:35.976 50   139.26
      50 139.26
      5 139.26
      45 139.26
30/10/2024 08:42:29.193 30   139.92
      30 139.92
      30 139.92
30/10/2024 08:38:20.350 2   139.96
      2 139.96
      2 139.96
30/10/2024 08:31:40.205 9   139.62
      9 139.62
      9 139.62
30/10/2024 08:26:48.319 20   139.92
      20 139.92
      20 139.92
30/10/2024 08:26:42.115 80   139.90
      80 139.90
      80 139.90
30/10/2024 08:19:05.376 20   139.62
      20 139.62
      20 139.62
30/10/2024 08:14:14.830 1   140.04
      1 140.04
      1 140.04
30/10/2024 08:11:17.540 1   140.00
      1 140.00
      1 140.00
30/10/2024 08:10:01.263 22   139.62
      22 139.62
      22 139.62
30/10/2024 08:09:07.169 42   139.62
      42 139.62
      42 139.62
30/10/2024 08:03:46.570 1   140.10
      1 140.10
      1 140.10
30/10/2024 08:02:01.456 1   140.20
      1 140.20
      1 140.20
30/10/2024 08:01:11.064 3   139.62
      3 139.62
      3 139.62
30/10/2024 08:00:44.226 42   140.26
      14 140.26
      42 140.26
      28 140.26
30/10/2024 08:00:34.591 1   140.24
      1 140.24
      1 140.24
30/10/2024 08:00:22.256 2   139.62
      2 139.62
      2 139.62
30/10/2024 08:00:19.147 9   140.24
      9 140.24
      9 140.24
30/10/2024 08:00:00.347 72   139.62
      36 139.62
      15 139.62
      7 139.62
      50 139.62
      18 139.62
      18 139.62
Copyright © 2024 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)