Airbus SE

297

265

140.10

Date Time Volume Order Volume Price
21/11/2024 21:59:36.509 8   140.10
      8 140.10
      8 140.10
21/11/2024 21:43:14.865 7   139.28
      7 139.28
      7 139.28
21/11/2024 21:31:10.389 20   139.38
      20 139.38
      20 139.38
21/11/2024 21:31:02.997 1   140.06
      1 140.06
      1 140.06
21/11/2024 21:14:51.497 16   139.34
      16 139.34
      16 139.34
21/11/2024 21:08:03.352 74   139.56
      29 139.56
      74 139.56
      45 139.56
21/11/2024 21:05:56.472 8   139.30
      8 139.30
      8 139.30
21/11/2024 20:52:59.122 1   139.76
      1 139.76
      1 139.76
21/11/2024 20:52:30.007 1   139.22
      1 139.22
      1 139.22
21/11/2024 20:50:57.960 10   139.76
      10 139.76
      10 139.76
21/11/2024 20:45:50.786 1   139.28
      1 139.28
      1 139.28
21/11/2024 20:37:23.547 5   139.76
      5 139.76
      5 139.76
21/11/2024 20:33:07.552 5   139.76
      5 139.76
      5 139.76
21/11/2024 20:27:24.574 15   139.90
      15 139.90
      15 139.90
21/11/2024 20:26:10.766 70   139.30
      23 139.30
      29 139.30
      70 139.30
      18 139.30
21/11/2024 20:22:25.924 1   139.90
      1 139.90
      1 139.90
21/11/2024 20:20:09.216 50   139.36
      50 139.36
      45 139.36
      5 139.36
21/11/2024 19:50:34.420 1   139.94
      1 139.94
      1 139.94
21/11/2024 19:39:59.336 3   139.28
      3 139.28
      3 139.28
21/11/2024 19:39:54.425 1   139.96
      1 139.96
      1 139.96
21/11/2024 19:26:07.163 20   139.30
      4 139.30
      20 139.30
      16 139.30
21/11/2024 19:22:23.116 1   139.98
      1 139.98
      1 139.98
21/11/2024 19:19:10.854 6   139.28
      6 139.28
      6 139.28
21/11/2024 19:10:44.724 1   140.04
      1 140.04
      1 140.04
21/11/2024 19:10:31.886 1   139.36
      1 139.36
      1 139.36
21/11/2024 19:10:09.383 36   139.34
      16 139.34
      20 139.34
      36 139.34
21/11/2024 18:59:09.053 70   140.06
      70 140.06
      9 140.06
      45 140.06
      16 140.06
21/11/2024 18:58:27.251 1   139.36
      1 139.36
      1 139.36
21/11/2024 18:52:26.592 10   140.08
      10 140.08
      10 140.08
21/11/2024 18:46:02.258 14   139.40
      14 139.40
      14 139.40
21/11/2024 18:30:19.682 2   139.28
      2 139.28
      2 139.28
21/11/2024 18:27:33.754 1   139.90
      1 139.90
      1 139.90
21/11/2024 18:18:58.840 15   139.22
      15 139.22
      15 139.22
21/11/2024 18:18:50.493 100   139.22
      100 139.22
      100 139.22
21/11/2024 18:17:35.591 5   139.22
      5 139.22
      5 139.22
21/11/2024 18:14:38.751 100   139.22
      100 139.22
      45 139.22
      55 139.22
21/11/2024 18:12:06.228 1   139.22
      1 139.22
      1 139.22
21/11/2024 18:00:11.170 7   139.78
      7 139.78
      7 139.78
21/11/2024 17:55:37.618 2   139.70
      2 139.70
      2 139.70
21/11/2024 17:55:36.728 10   139.22
      10 139.22
      10 139.22
21/11/2024 17:54:32.693 1   139.22
      1 139.22
      1 139.22
21/11/2024 17:48:27.906 15   139.62
      15 139.62
      15 139.62
21/11/2024 17:46:55.279 2   139.22
      2 139.22
      2 139.22
21/11/2024 17:44:03.499 159   139.30
      159 139.30
      159 139.30
21/11/2024 17:35:16.974 105   139.68
      105 139.68
      105 139.68
21/11/2024 17:35:13.589 50   139.68
      50 139.68
      50 139.68
21/11/2024 17:33:02.400 1   140.06
      1 140.06
      1 140.06
21/11/2024 17:31:19.831 42   139.68
      35 139.68
      7 139.68
      42 139.68
21/11/2024 17:26:41.603 88   140.00
      88 140.00
      88 140.00
21/11/2024 17:23:58.777 50   139.84
      50 139.84
      50 139.84
21/11/2024 17:17:52.224 80   139.80
      80 139.80
      80 139.80
21/11/2024 17:13:06.787 10   139.68
      10 139.68
      10 139.68
21/11/2024 17:12:14.918 2   139.72
      2 139.72
      2 139.72
21/11/2024 17:10:10.777 1   139.62
      1 139.62
      1 139.62
21/11/2024 17:09:39.581 73   139.66
      73 139.66
      73 139.66
21/11/2024 17:03:13.127 56   139.88
      56 139.88
      56 139.88
21/11/2024 16:54:28.075 4   139.72
      4 139.72
      4 139.72
21/11/2024 16:53:29.410 2   139.62
      2 139.62
      2 139.62
21/11/2024 16:52:12.422 1   139.72
      1 139.72
      1 139.72
21/11/2024 16:47:53.080 31   139.70
      31 139.70
      31 139.70
21/11/2024 16:38:11.241 120   139.54
      120 139.54
      120 139.54
21/11/2024 16:31:21.104 17   139.46
      17 139.46
      17 139.46
21/11/2024 16:28:41.962 3   139.52
      3 139.52
      3 139.52
21/11/2024 16:28:16.982 30   139.54
      30 139.54
      30 139.54
21/11/2024 16:28:10.015 4   139.54
      4 139.54
      4 139.54
21/11/2024 16:26:51.687 4   139.60
      4 139.60
      4 139.60
21/11/2024 16:25:16.714 10   139.54
      10 139.54
      10 139.54
21/11/2024 16:22:52.626 1   139.52
      1 139.52
      1 139.52
21/11/2024 16:21:19.373 1   139.84
      1 139.84
      1 139.84
21/11/2024 16:17:33.044 1   140.00
      1 140.00
      1 140.00
21/11/2024 16:17:05.145 18   140.00
      18 140.00
      18 140.00
21/11/2024 16:17:01.498 75   140.00
      75 140.00
      75 140.00
21/11/2024 16:16:54.234 85   140.00
      20 140.00
      5 140.00
      85 140.00
      60 140.00
21/11/2024 16:16:23.560 100   139.90
      100 139.90
      100 139.90
21/11/2024 16:16:15.805 100   139.92
      100 139.92
      100 139.92
21/11/2024 16:15:45.083 1   139.96
      1 139.96
      1 139.96
21/11/2024 16:15:35.749 50   139.94
      50 139.94
      50 139.94
21/11/2024 16:13:46.648 15   139.80
      15 139.80
      15 139.80
21/11/2024 16:13:37.866 2   139.68
      2 139.68
      2 139.68
21/11/2024 16:12:41.758 4   139.46
      4 139.46
      4 139.46
21/11/2024 16:12:40.961 2   139.46
      2 139.46
      2 139.46
21/11/2024 16:12:25.880 5   139.42
      5 139.42
      5 139.42
21/11/2024 16:12:21.659 145   139.44
      145 139.44
      145 139.44
21/11/2024 16:07:06.343 48   139.24
      48 139.24
      48 139.24
21/11/2024 16:06:17.466 3   139.24
      3 139.24
      3 139.24
21/11/2024 16:05:19.441 8   139.22
      8 139.22
      8 139.22
21/11/2024 16:05:14.800 2   139.24
      2 139.24
      2 139.24
21/11/2024 16:05:03.635 20   139.26
      20 139.26
      20 139.26
21/11/2024 16:04:36.365 12   139.24
      12 139.24
      12 139.24
21/11/2024 16:02:45.014 1   139.24
      1 139.24
      1 139.24
21/11/2024 16:01:52.012 85   139.18
      85 139.18
      85 139.18
21/11/2024 16:01:23.253 1   139.08
      1 139.08
      1 139.08
21/11/2024 16:00:06.000 1   139.24
      1 139.24
      1 139.24
21/11/2024 15:59:32.660 3   139.24
      3 139.24
      3 139.24
21/11/2024 15:59:19.400 10   139.24
      10 139.24
      10 139.24
21/11/2024 15:59:19.188 145   139.24
      145 139.24
      145 139.24
21/11/2024 15:59:13.946 145   139.24
      145 139.24
      145 139.24
21/11/2024 15:58:53.854 155   139.24
      16 139.24
      155 139.24
      139 139.24
21/11/2024 15:58:47.915 145   139.24
      145 139.24
      145 139.24
21/11/2024 15:58:32.591 12   139.24
      7 139.24
      12 139.24
      5 139.24
21/11/2024 15:58:28.609 145   139.20
      145 139.20
      145 139.20
21/11/2024 15:58:10.046 10   139.24
      10 139.24
      10 139.24
21/11/2024 15:57:51.697 51   139.26
      51 139.26
      51 139.26
21/11/2024 15:57:39.868 65   139.26
      65 139.26
      65 139.26
21/11/2024 15:57:39.789 85   139.26
      85 139.26
      85 139.26
21/11/2024 15:57:37.412 15   139.28
      15 139.28
      15 139.28
21/11/2024 15:57:33.130 10   139.28
      10 139.28
      10 139.28
21/11/2024 15:57:19.864 11   139.30
      11 139.30
      11 139.30
21/11/2024 15:56:05.768 2   139.30
      2 139.30
      2 139.30
21/11/2024 15:56:05.716 3   139.30
      3 139.30
      3 139.30
21/11/2024 15:55:50.339 187   139.28
      187 139.28
      187 139.28
21/11/2024 15:55:41.720 145   139.30
      145 139.30
      145 139.30
21/11/2024 15:55:14.850 16   139.30
      16 139.30
      16 139.30
21/11/2024 15:52:39.715 5   139.40
      5 139.40
      5 139.40
21/11/2024 15:52:32.850 75   139.40
      75 139.40
      75 139.40
21/11/2024 15:49:05.508 3 004   139.42
      3 004 139.42
      3 004 139.42
21/11/2024 15:48:48.384 145   139.40
      145 139.40
      145 139.40
21/11/2024 15:46:28.602 145   139.40
      145 139.40
      145 139.40
21/11/2024 15:45:13.743 80   139.40
      80 139.40
      80 139.40
21/11/2024 15:44:59.409 145   139.40
      145 139.40
      145 139.40
21/11/2024 15:44:19.213 75   139.40
      75 139.40
      75 139.40
21/11/2024 15:44:03.146 1   139.36
      1 139.36
      1 139.36
21/11/2024 15:36:48.488 1   139.06
      1 139.06
      1 139.06
21/11/2024 15:35:36.940 1   139.20
      1 139.20
      1 139.20
21/11/2024 15:32:34.846 5   139.20
      5 139.20
      5 139.20
21/11/2024 15:27:29.253 50   139.24
      50 139.24
      50 139.24
21/11/2024 15:26:36.961 65   139.26
      65 139.26
      65 139.26
21/11/2024 15:26:08.125 135   139.24
      135 139.24
      135 139.24
21/11/2024 15:19:47.011 1   139.08
      1 139.08
      1 139.08
21/11/2024 15:16:41.633 1 515   139.22
      1 515 139.22
      1 515 139.22
21/11/2024 15:16:27.292 145   139.24
      145 139.24
      145 139.24
21/11/2024 15:16:07.271 145   139.24
      145 139.24
      145 139.24
21/11/2024 15:15:44.347 33   139.26
      33 139.26
      33 139.26
21/11/2024 15:13:01.662 145   139.20
      145 139.20
      145 139.20
21/11/2024 15:08:09.097 30   139.14
      30 139.14
      30 139.14
21/11/2024 15:08:08.942 145   139.14
      145 139.14
      145 139.14
21/11/2024 15:08:01.261 75   139.10
      75 139.10
      75 139.10
21/11/2024 15:07:36.551 80   139.02
      80 139.02
      80 139.02
21/11/2024 15:07:32.114 100   139.02
      100 139.02
      100 139.02
21/11/2024 15:07:11.560 1   139.04
      1 139.04
      1 139.04
21/11/2024 15:07:11.031 1   139.04
      1 139.04
      1 139.04
21/11/2024 15:03:05.175 1   138.96
      1 138.96
      1 138.96
21/11/2024 14:57:14.556 20   138.86
      20 138.86
      20 138.86
21/11/2024 14:53:45.999 30   138.84
      30 138.84
      30 138.84
21/11/2024 14:49:04.978 2   138.92
      2 138.92
      2 138.92
21/11/2024 14:46:07.053 3   139.08
      3 139.08
      3 139.08
21/11/2024 14:40:07.228 17   139.16
      17 139.16
      17 139.16
21/11/2024 14:39:59.749 13   139.18
      13 139.18
      13 139.18
21/11/2024 14:39:28.814 1   139.16
      1 139.16
      1 139.16
21/11/2024 14:39:01.354 1   139.14
      1 139.14
      1 139.14
21/11/2024 14:36:58.909 3   139.16
      3 139.16
      3 139.16
21/11/2024 14:36:38.417 1   139.20
      1 139.20
      1 139.20
21/11/2024 14:35:34.304 1   139.24
      1 139.24
      1 139.24
21/11/2024 14:34:55.509 1   139.12
      1 139.12
      1 139.12
21/11/2024 14:25:43.213 1   138.98
      1 138.98
      1 138.98
21/11/2024 14:25:07.445 59   139.00
      50 139.00
      9 139.00
      59 139.00
21/11/2024 14:25:05.682 250   138.98
      250 138.98
      250 138.98
21/11/2024 14:21:55.308 74   138.96
      74 138.96
      74 138.96
21/11/2024 14:16:17.497 17   138.82
      17 138.82
      17 138.82
21/11/2024 14:15:10.676 120   138.84
      120 138.84
      120 138.84
21/11/2024 14:12:33.547 25   138.72
      25 138.72
      25 138.72
21/11/2024 14:07:38.846 8   138.66
      8 138.66
      8 138.66
21/11/2024 14:06:08.537 7   138.68
      7 138.68
      7 138.68
21/11/2024 14:04:34.981 25   138.66
      25 138.66
      25 138.66
21/11/2024 14:04:32.160 7   138.68
      7 138.68
      7 138.68
21/11/2024 14:03:47.338 1   138.70
      1 138.70
      1 138.70
21/11/2024 13:56:39.688 15   138.54
      15 138.54
      15 138.54
21/11/2024 13:55:21.901 1   138.52
      1 138.52
      1 138.52
21/11/2024 13:51:51.763 10   138.54
      10 138.54
      10 138.54
21/11/2024 13:51:43.756 9   138.54
      9 138.54
      9 138.54
21/11/2024 13:47:30.080 8   138.76
      8 138.76
      8 138.76
21/11/2024 13:41:59.241 3   138.62
      3 138.62
      3 138.62
21/11/2024 13:41:31.617 1   138.68
      1 138.68
      1 138.68
21/11/2024 13:40:12.019 1   138.72
      1 138.72
      1 138.72
21/11/2024 13:35:58.111 150   138.62
      40 138.62
      150 138.62
      110 138.62
21/11/2024 13:31:20.739 83   138.60
      83 138.60
      83 138.60
21/11/2024 13:25:38.368 2   138.70
      2 138.70
      2 138.70
21/11/2024 13:24:03.006 100   138.66
      100 138.66
      100 138.66
21/11/2024 13:22:24.818 240   138.66
      240 138.66
      240 138.66
21/11/2024 13:22:23.318 130   138.66
      130 138.66
      130 138.66
21/11/2024 13:22:13.556 130   138.66
      130 138.66
      130 138.66
21/11/2024 13:14:56.514 1   138.38
      1 138.38
      1 138.38
21/11/2024 13:11:50.100 28   138.48
      28 138.48
      28 138.48
21/11/2024 13:04:57.730 12   138.28
      12 138.28
      12 138.28
21/11/2024 12:58:47.491 14   138.14
      14 138.14
      14 138.14
21/11/2024 12:57:36.362 35   138.10
      35 138.10
      35 138.10
21/11/2024 12:57:17.638 145   138.10
      145 138.10
      145 138.10
21/11/2024 12:57:13.221 120   138.10
      120 138.10
      120 138.10
21/11/2024 12:55:12.538 2   138.14
      2 138.14
      2 138.14
21/11/2024 12:53:58.618 2   138.20
      2 138.20
      2 138.20
21/11/2024 12:50:59.200 116   138.26
      116 138.26
      116 138.26
21/11/2024 12:46:22.813 1   138.28
      1 138.28
      1 138.28
21/11/2024 12:39:34.521 22   138.34
      22 138.34
      22 138.34
21/11/2024 12:35:17.822 3   138.52
      3 138.52
      3 138.52
21/11/2024 12:34:57.454 75   138.52
      75 138.52
      75 138.52
21/11/2024 12:30:02.936 30   138.62
      30 138.62
      30 138.62
21/11/2024 12:24:31.277 3   138.54
      3 138.54
      3 138.54
21/11/2024 12:16:20.948 100   138.54
      100 138.54
      100 138.54
21/11/2024 12:14:03.411 4   138.48
      4 138.48
      4 138.48
21/11/2024 12:08:51.465 100   138.30
      100 138.30
      100 138.30
21/11/2024 11:51:55.240 30   138.02
      30 138.02
      30 138.02
21/11/2024 11:46:18.919 100   137.90
      100 137.90
      100 137.90
21/11/2024 11:42:13.080 16   137.94
      16 137.94
      16 137.94
21/11/2024 11:42:12.632 35   138.00
      25 138.00
      35 138.00
      10 138.00
21/11/2024 11:37:42.936 25   137.80
      25 137.80
      25 137.80
21/11/2024 11:37:20.032 75   137.80
      75 137.80
      75 137.80
21/11/2024 11:31:56.158 30   137.54
      30 137.54
      30 137.54
21/11/2024 11:30:58.974 100   137.52
      100 137.52
      100 137.52
21/11/2024 11:30:52.171 100   137.46
      100 137.46
      100 137.46
21/11/2024 11:24:37.605 145   137.20
      145 137.20
      145 137.20
21/11/2024 11:22:51.113 1   137.14
      1 137.14
      1 137.14
21/11/2024 11:22:41.819 1   137.16
      1 137.16
      1 137.16
21/11/2024 11:13:11.315 10   137.20
      10 137.20
      10 137.20
21/11/2024 11:01:34.436 2   137.58
      2 137.58
      2 137.58
21/11/2024 10:54:42.711 15   137.18
      15 137.18
      15 137.18
21/11/2024 10:35:59.636 2   136.78
      2 136.78
      2 136.78
21/11/2024 10:27:06.559 15   136.68
      15 136.68
      15 136.68
21/11/2024 10:25:00.713 1   136.72
      1 136.72
      1 136.72
21/11/2024 10:24:29.532 30   136.74
      30 136.74
      30 136.74
21/11/2024 10:22:21.724 100   136.90
      100 136.90
      100 136.90
21/11/2024 10:21:10.707 26   137.00
      22 137.00
      4 137.00
      26 137.00
21/11/2024 10:21:08.008 1   137.00
      1 137.00
      1 137.00
21/11/2024 10:17:25.041 75   137.20
      75 137.20
      75 137.20
21/11/2024 10:12:47.991 30   137.24
      30 137.24
      30 137.24
21/11/2024 10:09:07.733 100   137.38
      100 137.38
      100 137.38
21/11/2024 10:09:07.570 145   137.38
      145 137.38
      145 137.38
21/11/2024 10:08:50.718 100   137.38
      100 137.38
      100 137.38
21/11/2024 10:00:11.604 1   137.68
      1 137.68
      1 137.68
21/11/2024 09:59:37.804 32   137.82
      32 137.82
      32 137.82
21/11/2024 09:58:47.327 15   137.84
      15 137.84
      15 137.84
21/11/2024 09:50:19.328 1   137.44
      1 137.44
      1 137.44
21/11/2024 09:49:58.357 99   137.38
      99 137.38
      99 137.38
21/11/2024 09:43:47.635 30   137.10
      30 137.10
      30 137.10
21/11/2024 09:38:19.452 25   137.16
      25 137.16
      25 137.16
21/11/2024 09:38:04.978 2   137.20
      2 137.20
      2 137.20
21/11/2024 09:35:31.973 10   137.32
      10 137.32
      10 137.32
21/11/2024 09:33:25.765 50   137.38
      50 137.38
      50 137.38
21/11/2024 09:33:01.820 20   137.30
      20 137.30
      20 137.30
21/11/2024 09:32:29.242 3   137.32
      3 137.32
      3 137.32
21/11/2024 09:32:24.808 1   137.38
      1 137.38
      1 137.38
21/11/2024 09:30:08.845 2   137.48
      2 137.48
      2 137.48
21/11/2024 09:27:02.744 3   137.46
      3 137.46
      3 137.46
21/11/2024 09:24:09.874 5   137.68
      5 137.68
      5 137.68
21/11/2024 09:23:29.682 25   137.62
      25 137.62
      25 137.62
21/11/2024 09:19:20.355 1   137.66
      1 137.66
      1 137.66
21/11/2024 09:12:00.349 16   137.76
      16 137.76
      16 137.76
21/11/2024 09:08:04.140 40   138.00
      40 138.00
      40 138.00
21/11/2024 09:01:01.354 26   137.86
      26 137.86
      26 137.86
21/11/2024 09:00:58.245 75   137.86
      74 137.86
      75 137.86
      1 137.86
21/11/2024 08:55:44.430 1   138.56
      1 138.56
      1 138.56
21/11/2024 08:54:09.528 5   138.08
      5 138.08
      5 138.08
21/11/2024 08:46:13.627 8   138.02
      8 138.02
      8 138.02
21/11/2024 08:42:29.660 70   137.60
      70 137.60
      5 137.60
      65 137.60
21/11/2024 08:39:09.740 10   138.30
      10 138.30
      10 138.30
21/11/2024 08:31:29.678 10   138.36
      10 138.36
      5 138.36
      5 138.36
21/11/2024 08:30:22.660 80   137.88
      80 137.88
      80 137.88
21/11/2024 08:29:18.424 80   137.88
      80 137.88
      5 137.88
      75 137.88
21/11/2024 08:27:35.603 28   138.34
      28 138.34
      28 138.34
21/11/2024 08:11:00.035 10   138.88
      10 138.88
      10 138.88
21/11/2024 08:01:12.504 1   138.82
      1 138.82
      1 138.82
21/11/2024 08:00:44.450 2   138.82
      2 138.82
      2 138.82
21/11/2024 08:00:20.481 4   138.82
      4 138.82
      4 138.82
21/11/2024 08:00:19.499 1   138.18
      1 138.18
      1 138.18
21/11/2024 08:00:17.547 2   138.18
      2 138.18
      2 138.18
21/11/2024 08:00:03.634 90   138.62
      2 138.62
      40 138.62
      12 138.62
      2 138.62
      15 138.62
      10 138.62
      55 138.62
      20 138.62
      23 138.62
      1 138.62
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)