Airbus SE
- Information
- Last
- Buy
- Sell
1891
1477
203.05
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 02/07/2026 | 21:32:15.018 | 4 | 203.05 | |
| 4 | 203.05 | |||
| 4 | 203.05 | |||
| 02/07/2026 | 21:30:57.446 | 12 | 204.05 | |
| 12 | 204.05 | |||
| 12 | 204.05 | |||
| 02/07/2026 | 21:28:41.761 | 5 | 203.95 | |
| 5 | 203.95 | |||
| 5 | 203.95 | |||
| 02/07/2026 | 21:24:53.937 | 27 | 203.90 | |
| 27 | 203.90 | |||
| 17 | 203.90 | |||
| 10 | 203.90 | |||
| 02/07/2026 | 21:20:04.420 | 10 | 203.25 | |
| 10 | 203.25 | |||
| 10 | 203.25 | |||
| 02/07/2026 | 21:18:01.749 | 7 | 203.15 | |
| 7 | 203.15 | |||
| 7 | 203.15 | |||
| 02/07/2026 | 21:15:35.090 | 1 | 203.15 | |
| 1 | 203.15 | |||
| 1 | 203.15 | |||
| 02/07/2026 | 21:14:01.518 | 7 | 203.15 | |
| 7 | 203.15 | |||
| 7 | 203.15 | |||
| 02/07/2026 | 21:13:13.012 | 50 | 203.95 | |
| 50 | 203.95 | |||
| 50 | 203.95 | |||
| 02/07/2026 | 21:13:09.386 | 50 | 203.95 | |
| 50 | 203.95 | |||
| 50 | 203.95 | |||
| 02/07/2026 | 21:13:08.865 | 50 | 203.95 | |
| 50 | 203.95 | |||
| 50 | 203.95 | |||
| 02/07/2026 | 21:13:08.421 | 50 | 203.95 | |
| 50 | 203.95 | |||
| 50 | 203.95 | |||
| 02/07/2026 | 21:11:36.405 | 5 | 203.15 | |
| 5 | 203.15 | |||
| 5 | 203.15 | |||
| 02/07/2026 | 20:59:40.322 | 1 | 204.10 | |
| 1 | 204.10 | |||
| 1 | 204.10 | |||
| 02/07/2026 | 20:59:02.166 | 1 | 203.15 | |
| 1 | 203.15 | |||
| 1 | 203.15 | |||
| 02/07/2026 | 20:57:44.487 | 2 | 203.15 | |
| 2 | 203.15 | |||
| 2 | 203.15 | |||
| 02/07/2026 | 20:55:10.285 | 24 | 204.10 | |
| 24 | 204.10 | |||
| 14 | 204.10 | |||
| 10 | 204.10 | |||
| 02/07/2026 | 20:54:31.344 | 3 | 204.10 | |
| 3 | 204.10 | |||
| 3 | 204.10 | |||
| 02/07/2026 | 20:53:23.793 | 5 | 203.25 | |
| 5 | 203.25 | |||
| 5 | 203.25 | |||
| 02/07/2026 | 20:49:35.818 | 23 | 204.10 | |
| 23 | 204.10 | |||
| 13 | 204.10 | |||
| 10 | 204.10 | |||
| 02/07/2026 | 20:48:40.996 | 1 | 204.10 | |
| 1 | 204.10 | |||
| 1 | 204.10 | |||
| 02/07/2026 | 20:48:39.738 | 52 | 203.15 | |
| 10 | 203.15 | |||
| 10 | 203.15 | |||
| 52 | 203.15 | |||
| 32 | 203.15 | |||
| 02/07/2026 | 20:48:17.142 | 1 | 203.15 | |
| 1 | 203.15 | |||
| 1 | 203.15 | |||
| 02/07/2026 | 20:46:10.894 | 1 | 203.10 | |
| 1 | 203.10 | |||
| 1 | 203.10 | |||
| 02/07/2026 | 20:42:44.135 | 1 | 204.10 | |
| 1 | 204.10 | |||
| 1 | 204.10 | |||
| 02/07/2026 | 20:39:43.484 | 2 | 203.10 | |
| 2 | 203.10 | |||
| 2 | 203.10 | |||
| 02/07/2026 | 20:39:31.876 | 4 | 203.10 | |
| 4 | 203.10 | |||
| 4 | 203.10 | |||
| 02/07/2026 | 20:33:25.430 | 10 | 204.10 | |
| 10 | 204.10 | |||
| 10 | 204.10 | |||
| 02/07/2026 | 20:32:50.296 | 1 | 204.05 | |
| 1 | 204.05 | |||
| 1 | 204.05 | |||
| 02/07/2026 | 20:30:58.855 | 25 | 203.40 | |
| 25 | 203.40 | |||
| 25 | 203.40 | |||
| 02/07/2026 | 20:30:46.423 | 50 | 203.40 | |
| 50 | 203.40 | |||
| 50 | 203.40 | |||
| 02/07/2026 | 20:28:07.501 | 1 | 203.30 | |
| 1 | 203.30 | |||
| 1 | 203.30 | |||
| 02/07/2026 | 20:27:21.173 | 1 | 203.30 | |
| 1 | 203.30 | |||
| 1 | 203.30 | |||
| 02/07/2026 | 20:27:21.059 | 1 | 203.30 | |
| 1 | 203.30 | |||
| 1 | 203.30 | |||
| 02/07/2026 | 20:26:03.980 | 6 | 203.30 | |
| 6 | 203.30 | |||
| 6 | 203.30 | |||
| 02/07/2026 | 20:24:08.294 | 15 | 204.10 | |
| 5 | 204.10 | |||
| 15 | 204.10 | |||
| 10 | 204.10 | |||
| 02/07/2026 | 20:17:42.700 | 30 | 203.25 | |
| 30 | 203.25 | |||
| 30 | 203.25 | |||
| 02/07/2026 | 20:17:33.064 | 50 | 203.25 | |
| 10 | 203.25 | |||
| 6 | 203.25 | |||
| 34 | 203.25 | |||
| 50 | 203.25 | |||
| 02/07/2026 | 20:17:24.496 | 2 | 204.00 | |
| 2 | 204.00 | |||
| 2 | 204.00 | |||
| 02/07/2026 | 20:17:24.417 | 63 | 204.00 | |
| 63 | 204.00 | |||
| 63 | 204.00 | |||
| 02/07/2026 | 20:15:36.298 | 6 | 204.00 | |
| 6 | 204.00 | |||
| 6 | 204.00 | |||
| 02/07/2026 | 20:15:20.982 | 1 | 204.00 | |
| 1 | 204.00 | |||
| 1 | 204.00 | |||
| 02/07/2026 | 20:14:36.844 | 2 | 204.10 | |
| 2 | 204.10 | |||
| 2 | 204.10 | |||
| 02/07/2026 | 20:13:32.052 | 30 | 204.00 | |
| 30 | 204.00 | |||
| 30 | 204.00 | |||
| 02/07/2026 | 20:12:40.430 | 7 | 204.00 | |
| 7 | 204.00 | |||
| 7 | 204.00 | |||
| 02/07/2026 | 20:11:32.547 | 10 | 204.10 | |
| 10 | 204.10 | |||
| 10 | 204.10 | |||
| 02/07/2026 | 20:09:56.273 | 1 | 204.00 | |
| 1 | 204.00 | |||
| 1 | 204.00 | |||
| 02/07/2026 | 20:08:41.946 | 8 | 204.00 | |
| 8 | 204.00 | |||
| 8 | 204.00 | |||
| 02/07/2026 | 20:07:13.629 | 1 | 204.20 | |
| 1 | 204.20 | |||
| 1 | 204.20 | |||
| 02/07/2026 | 20:06:34.751 | 3 | 204.05 | |
| 3 | 204.05 | |||
| 3 | 204.05 | |||
| 02/07/2026 | 20:05:26.881 | 3 | 204.15 | |
| 3 | 204.15 | |||
| 3 | 204.15 | |||
| 02/07/2026 | 20:05:22.644 | 15 | 204.15 | |
| 15 | 204.15 | |||
| 15 | 204.15 | |||
| 02/07/2026 | 20:05:08.667 | 20 | 204.00 | |
| 20 | 204.00 | |||
| 20 | 204.00 | |||
| 02/07/2026 | 20:04:19.035 | 25 | 204.00 | |
| 25 | 204.00 | |||
| 25 | 204.00 | |||
| 02/07/2026 | 20:04:19.023 | 6 | 204.00 | |
| 6 | 204.00 | |||
| 6 | 204.00 | |||
| 02/07/2026 | 20:04:18.735 | 75 | 204.00 | |
| 75 | 204.00 | |||
| 75 | 204.00 | |||
| 02/07/2026 | 20:02:51.319 | 219 | 203.65 | |
| 219 | 203.65 | |||
| 219 | 203.65 | |||
| 02/07/2026 | 20:02:43.797 | 50 | 203.60 | |
| 50 | 203.60 | |||
| 50 | 203.60 | |||
| 02/07/2026 | 20:02:09.257 | 2 | 202.90 | |
| 2 | 202.90 | |||
| 2 | 202.90 | |||
| 02/07/2026 | 20:01:52.128 | 208 | 203.40 | |
| 208 | 203.40 | |||
| 208 | 203.40 | |||
| 02/07/2026 | 20:01:48.426 | 50 | 203.35 | |
| 50 | 203.35 | |||
| 50 | 203.35 | |||
| 02/07/2026 | 20:01:45.890 | 5 | 203.35 | |
| 5 | 203.35 | |||
| 5 | 203.35 | |||
| 02/07/2026 | 20:01:41.223 | 50 | 203.35 | |
| 50 | 203.35 | |||
| 50 | 203.35 | |||
| 02/07/2026 | 20:01:13.892 | 1 | 203.35 | |
| 1 | 203.35 | |||
| 1 | 203.35 | |||
| 02/07/2026 | 20:00:48.781 | 12 | 202.35 | |
| 4 | 202.35 | |||
| 12 | 202.35 | |||
| 8 | 202.35 | |||
| 02/07/2026 | 20:00:36.446 | 1 | 202.35 | |
| 1 | 202.35 | |||
| 1 | 202.35 | |||
| 02/07/2026 | 19:59:58.720 | 50 | 203.35 | |
| 50 | 203.35 | |||
| 50 | 203.35 | |||
| 02/07/2026 | 19:59:43.480 | 1 | 203.35 | |
| 1 | 203.35 | |||
| 1 | 203.35 | |||
| 02/07/2026 | 19:59:01.733 | 30 | 203.35 | |
| 30 | 203.35 | |||
| 30 | 203.35 | |||
| 02/07/2026 | 19:58:52.844 | 50 | 203.35 | |
| 50 | 203.35 | |||
| 50 | 203.35 | |||
| 02/07/2026 | 19:58:50.877 | 40 | 203.35 | |
| 40 | 203.35 | |||
| 40 | 203.35 | |||
| 02/07/2026 | 19:58:42.087 | 50 | 203.35 | |
| 50 | 203.35 | |||
| 50 | 203.35 | |||
| 02/07/2026 | 19:57:41.175 | 50 | 203.35 | |
| 10 | 203.35 | |||
| 50 | 203.35 | |||
| 40 | 203.35 | |||
| 02/07/2026 | 19:55:47.821 | 20 | 203.35 | |
| 20 | 203.35 | |||
| 20 | 203.35 | |||
| 02/07/2026 | 19:54:56.831 | 2 | 203.35 | |
| 2 | 203.35 | |||
| 2 | 203.35 | |||
| 02/07/2026 | 19:54:55.624 | 1 | 203.35 | |
| 1 | 203.35 | |||
| 1 | 203.35 | |||
| 02/07/2026 | 19:54:38.131 | 50 | 203.35 | |
| 50 | 203.35 | |||
| 50 | 203.35 | |||
| 02/07/2026 | 19:54:02.860 | 3 | 202.45 | |
| 3 | 202.45 | |||
| 3 | 202.45 | |||
| 02/07/2026 | 19:53:40.994 | 1 | 203.35 | |
| 1 | 203.35 | |||
| 1 | 203.35 | |||
| 02/07/2026 | 19:50:07.243 | 1 | 203.35 | |
| 1 | 203.35 | |||
| 1 | 203.35 | |||
| 02/07/2026 | 19:49:01.828 | 10 | 203.35 | |
| 10 | 203.35 | |||
| 10 | 203.35 | |||
| 02/07/2026 | 19:48:38.875 | 12 | 203.35 | |
| 10 | 203.35 | |||
| 12 | 203.35 | |||
| 2 | 203.35 | |||
| 02/07/2026 | 19:48:32.859 | 2 | 202.45 | |
| 2 | 202.45 | |||
| 2 | 202.45 | |||
| 02/07/2026 | 19:47:56.389 | 1 | 203.35 | |
| 1 | 203.35 | |||
| 1 | 203.35 | |||
| 02/07/2026 | 19:47:13.554 | 18 | 202.45 | |
| 18 | 202.45 | |||
| 10 | 202.45 | |||
| 8 | 202.45 | |||
| 02/07/2026 | 19:46:35.602 | 1 | 203.35 | |
| 1 | 203.35 | |||
| 1 | 203.35 | |||
| 02/07/2026 | 19:46:25.078 | 5 | 203.35 | |
| 5 | 203.35 | |||
| 5 | 203.35 | |||
| 02/07/2026 | 19:44:13.400 | 1 | 202.50 | |
| 1 | 202.50 | |||
| 1 | 202.50 | |||
| 02/07/2026 | 19:43:32.361 | 4 | 203.35 | |
| 4 | 203.35 | |||
| 4 | 203.35 | |||
| 02/07/2026 | 19:42:14.803 | 8 | 202.50 | |
| 8 | 202.50 | |||
| 8 | 202.50 | |||
| 02/07/2026 | 19:41:57.975 | 50 | 203.35 | |
| 50 | 203.35 | |||
| 50 | 203.35 | |||
| 02/07/2026 | 19:41:56.345 | 40 | 203.35 | |
| 40 | 203.35 | |||
| 40 | 203.35 | |||
| 02/07/2026 | 19:41:22.193 | 50 | 203.35 | |
| 50 | 203.35 | |||
| 50 | 203.35 | |||
| 02/07/2026 | 19:40:07.680 | 40 | 203.35 | |
| 1 | 203.35 | |||
| 39 | 203.35 | |||
| 40 | 203.35 | |||
| 02/07/2026 | 19:39:09.856 | 60 | 203.35 | |
| 50 | 203.35 | |||
| 60 | 203.35 | |||
| 10 | 203.35 | |||
| 02/07/2026 | 19:38:36.908 | 1 | 202.50 | |
| 1 | 202.50 | |||
| 1 | 202.50 | |||
| 02/07/2026 | 19:37:18.804 | 40 | 202.50 | |
| 40 | 202.50 | |||
| 40 | 202.50 | |||
| 02/07/2026 | 19:36:34.127 | 1 | 203.35 | |
| 1 | 203.35 | |||
| 1 | 203.35 | |||
| 02/07/2026 | 19:36:05.262 | 1 | 203.35 | |
| 1 | 203.35 | |||
| 1 | 203.35 | |||
| 02/07/2026 | 19:33:16.839 | 1 | 202.70 | |
| 1 | 202.70 | |||
| 1 | 202.70 | |||
| 02/07/2026 | 19:33:05.644 | 2 | 202.70 | |
| 2 | 202.70 | |||
| 2 | 202.70 | |||
| 02/07/2026 | 19:32:28.349 | 15 | 202.70 | |
| 15 | 202.70 | |||
| 15 | 202.70 | |||
| 02/07/2026 | 19:32:13.702 | 1 | 202.70 | |
| 1 | 202.70 | |||
| 1 | 202.70 | |||
| 02/07/2026 | 19:31:15.785 | 10 | 202.70 | |
| 10 | 202.70 | |||
| 10 | 202.70 | |||
| 02/07/2026 | 19:30:35.125 | 6 | 202.70 | |
| 6 | 202.70 | |||
| 6 | 202.70 | |||
| 02/07/2026 | 19:30:24.325 | 5 | 203.35 | |
| 5 | 203.35 | |||
| 5 | 203.35 | |||
| 02/07/2026 | 19:28:08.430 | 26 | 202.60 | |
| 26 | 202.60 | |||
| 26 | 202.60 | |||
| 02/07/2026 | 19:27:32.493 | 5 | 202.60 | |
| 5 | 202.60 | |||
| 5 | 202.60 | |||
| 02/07/2026 | 19:27:29.993 | 50 | 202.60 | |
| 50 | 202.60 | |||
| 50 | 202.60 | |||
| 02/07/2026 | 19:26:03.766 | 10 | 202.80 | |
| 10 | 202.80 | |||
| 10 | 202.80 | |||
| 02/07/2026 | 19:25:56.440 | 2 | 202.60 | |
| 2 | 202.60 | |||
| 2 | 202.60 | |||
| 02/07/2026 | 19:25:00.437 | 1 | 202.65 | |
| 1 | 202.65 | |||
| 1 | 202.65 | |||
| 02/07/2026 | 19:21:38.329 | 5 | 203.35 | |
| 5 | 203.35 | |||
| 5 | 203.35 | |||
| 02/07/2026 | 19:18:00.917 | 2 | 202.70 | |
| 2 | 202.70 | |||
| 2 | 202.70 | |||
| 02/07/2026 | 19:16:05.618 | 2 | 203.45 | |
| 2 | 203.45 | |||
| 2 | 203.45 | |||
| 02/07/2026 | 19:15:24.051 | 50 | 203.45 | |
| 50 | 203.45 | |||
| 50 | 203.45 | |||
| 02/07/2026 | 19:15:22.842 | 40 | 203.45 | |
| 40 | 203.45 | |||
| 40 | 203.45 | |||
| 02/07/2026 | 19:15:09.179 | 50 | 203.45 | |
| 50 | 203.45 | |||
| 50 | 203.45 | |||
| 02/07/2026 | 19:12:17.981 | 50 | 203.20 | |
| 50 | 203.20 | |||
| 50 | 203.20 | |||
| 02/07/2026 | 19:12:08.903 | 50 | 203.20 | |
| 50 | 203.20 | |||
| 16 | 203.20 | |||
| 34 | 203.20 | |||
| 02/07/2026 | 19:11:51.505 | 50 | 202.90 | |
| 50 | 202.90 | |||
| 50 | 202.90 | |||
| 02/07/2026 | 19:11:29.139 | 10 | 202.15 | |
| 10 | 202.15 | |||
| 10 | 202.15 | |||
| 02/07/2026 | 19:10:01.827 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 02/07/2026 | 19:09:13.148 | 1 | 203.00 | |
| 1 | 203.00 | |||
| 1 | 203.00 | |||
| 02/07/2026 | 19:07:17.546 | 10 | 202.15 | |
| 10 | 202.15 | |||
| 10 | 202.15 | |||
| 02/07/2026 | 19:07:11.158 | 1 | 203.10 | |
| 1 | 203.10 | |||
| 1 | 203.10 | |||
| 02/07/2026 | 19:05:40.588 | 1 | 202.95 | |
| 1 | 202.95 | |||
| 1 | 202.95 | |||
| 02/07/2026 | 19:05:30.218 | 32 | 202.60 | |
| 32 | 202.60 | |||
| 32 | 202.60 | |||
| 02/07/2026 | 19:05:28.478 | 5 | 201.95 | |
| 1 | 201.95 | |||
| 5 | 201.95 | |||
| 4 | 201.95 | |||
| 02/07/2026 | 19:03:22.906 | 50 | 202.65 | |
| 50 | 202.65 | |||
| 50 | 202.65 | |||
| 02/07/2026 | 19:03:20.838 | 40 | 202.65 | |
| 40 | 202.65 | |||
| 40 | 202.65 | |||
| 02/07/2026 | 19:03:12.579 | 1 | 202.75 | |
| 1 | 202.75 | |||
| 1 | 202.75 | |||
| 02/07/2026 | 19:02:24.855 | 50 | 202.75 | |
| 50 | 202.75 | |||
| 50 | 202.75 | |||
| 02/07/2026 | 19:02:12.708 | 50 | 202.75 | |
| 50 | 202.75 | |||
| 8 | 202.75 | |||
| 32 | 202.75 | |||
| 10 | 202.75 | |||
| 02/07/2026 | 19:00:59.457 | 4 | 201.95 | |
| 4 | 201.95 | |||
| 4 | 201.95 | |||
| 02/07/2026 | 19:00:42.923 | 25 | 201.95 | |
| 25 | 201.95 | |||
| 25 | 201.95 | |||
| 02/07/2026 | 19:00:32.535 | 1 | 201.95 | |
| 1 | 201.95 | |||
| 1 | 201.95 | |||
| 02/07/2026 | 19:00:25.088 | 10 | 201.95 | |
| 10 | 201.95 | |||
| 10 | 201.95 | |||
| 02/07/2026 | 18:59:47.933 | 10 | 201.95 | |
| 10 | 201.95 | |||
| 10 | 201.95 | |||
| 02/07/2026 | 18:58:49.418 | 10 | 202.00 | |
| 10 | 202.00 | |||
| 10 | 202.00 | |||
| 02/07/2026 | 18:58:14.496 | 149 | 202.00 | |
| 149 | 202.00 | |||
| 149 | 202.00 | |||
| 02/07/2026 | 18:58:14.105 | 6 | 202.00 | |
| 6 | 202.00 | |||
| 6 | 202.00 | |||
| 02/07/2026 | 18:58:08.013 | 29 | 202.80 | |
| 10 | 202.80 | |||
| 16 | 202.80 | |||
| 3 | 202.80 | |||
| 29 | 202.80 | |||
| 02/07/2026 | 18:56:06.822 | 5 | 201.95 | |
| 5 | 201.95 | |||
| 2 | 201.95 | |||
| 3 | 201.95 | |||
| 02/07/2026 | 18:54:04.281 | 42 | 202.60 | |
| 42 | 202.60 | |||
| 42 | 202.60 | |||
| 02/07/2026 | 18:53:51.500 | 39 | 202.75 | |
| 39 | 202.75 | |||
| 39 | 202.75 | |||
| 02/07/2026 | 18:53:41.501 | 38 | 202.75 | |
| 38 | 202.75 | |||
| 38 | 202.75 | |||
| 02/07/2026 | 18:52:54.597 | 1 | 202.10 | |
| 1 | 202.10 | |||
| 1 | 202.10 | |||
| 02/07/2026 | 18:52:51.598 | 9 | 202.10 | |
| 9 | 202.10 | |||
| 9 | 202.10 | |||
| 02/07/2026 | 18:52:09.122 | 30 | 202.10 | |
| 30 | 202.10 | |||
| 20 | 202.10 | |||
| 10 | 202.10 | |||
| 02/07/2026 | 18:48:39.309 | 60 | 203.00 | |
| 60 | 203.00 | |||
| 60 | 203.00 | |||
| 02/07/2026 | 18:48:33.226 | 50 | 202.95 | |
| 50 | 202.95 | |||
| 50 | 202.95 | |||
| 02/07/2026 | 18:48:32.780 | 23 | 202.95 | |
| 23 | 202.95 | |||
| 23 | 202.95 | |||
| 02/07/2026 | 18:48:22.776 | 26 | 202.80 | |
| 26 | 202.80 | |||
| 26 | 202.80 | |||
| 02/07/2026 | 18:48:12.788 | 40 | 202.85 | |
| 40 | 202.85 | |||
| 40 | 202.85 | |||
| 02/07/2026 | 18:48:02.823 | 33 | 202.85 | |
| 33 | 202.85 | |||
| 33 | 202.85 | |||
| 02/07/2026 | 18:47:34.903 | 27 | 202.35 | |
| 27 | 202.35 | |||
| 27 | 202.35 | |||
| 02/07/2026 | 18:47:24.903 | 39 | 202.40 | |
| 39 | 202.40 | |||
| 39 | 202.40 | |||
| 02/07/2026 | 18:47:24.486 | 14 | 201.95 | |
| 14 | 201.95 | |||
| 14 | 201.95 | |||
| 02/07/2026 | 18:47:11.759 | 34 | 202.40 | |
| 34 | 202.40 | |||
| 34 | 202.40 | |||
| 02/07/2026 | 18:47:01.761 | 19 | 202.35 | |
| 19 | 202.35 | |||
| 19 | 202.35 | |||
| 02/07/2026 | 18:46:51.757 | 14 | 202.40 | |
| 14 | 202.40 | |||
| 14 | 202.40 | |||
| 02/07/2026 | 18:46:41.756 | 15 | 202.40 | |
| 3 | 202.40 | |||
| 15 | 202.40 | |||
| 12 | 202.40 | |||
| 02/07/2026 | 18:46:04.470 | 31 | 202.35 | |
| 31 | 202.35 | |||
| 31 | 202.35 | |||
| 02/07/2026 | 18:45:54.551 | 16 | 202.35 | |
| 16 | 202.35 | |||
| 16 | 202.35 | |||
| 02/07/2026 | 18:43:12.735 | 50 | 202.10 | |
| 50 | 202.10 | |||
| 50 | 202.10 | |||
| 02/07/2026 | 18:42:48.585 | 10 | 201.65 | |
| 10 | 201.65 | |||
| 10 | 201.65 | |||
| 02/07/2026 | 18:42:48.495 | 50 | 201.65 | |
| 50 | 201.65 | |||
| 50 | 201.65 | |||
| 02/07/2026 | 18:42:39.891 | 8 | 200.65 | |
| 8 | 200.65 | |||
| 8 | 200.65 | |||
| 02/07/2026 | 18:42:38.146 | 2 | 200.65 | |
| 2 | 200.65 | |||
| 2 | 200.65 | |||
| 02/07/2026 | 18:42:18.311 | 2 | 200.70 | |
| 2 | 200.70 | |||
| 2 | 200.70 | |||
| 02/07/2026 | 18:41:19.256 | 10 | 201.10 | |
| 10 | 201.10 | |||
| 10 | 201.10 | |||
| 02/07/2026 | 18:40:45.216 | 46 | 200.60 | |
| 46 | 200.60 | |||
| 46 | 200.60 | |||
| 02/07/2026 | 18:40:15.618 | 50 | 200.60 | |
| 50 | 200.60 | |||
| 50 | 200.60 | |||
| 02/07/2026 | 18:39:56.830 | 18 | 200.55 | |
| 10 | 200.55 | |||
| 18 | 200.55 | |||
| 8 | 200.55 | |||
| 02/07/2026 | 18:39:40.232 | 48 | 200.55 | |
| 24 | 200.55 | |||
| 48 | 200.55 | |||
| 24 | 200.55 | |||
| 02/07/2026 | 18:39:38.231 | 50 | 200.55 | |
| 50 | 200.55 | |||
| 50 | 200.55 | |||
| 02/07/2026 | 18:39:38.147 | 17 | 200.55 | |
| 17 | 200.55 | |||
| 17 | 200.55 | |||
| 02/07/2026 | 18:39:24.327 | 50 | 201.05 | |
| 50 | 201.05 | |||
| 50 | 201.05 | |||
| 02/07/2026 | 18:39:02.970 | 25 | 201.05 | |
| 25 | 201.05 | |||
| 25 | 201.05 | |||
| 02/07/2026 | 18:37:32.704 | 26 | 201.05 | |
| 26 | 201.05 | |||
| 26 | 201.05 | |||
| 02/07/2026 | 18:37:32.664 | 10 | 201.05 | |
| 10 | 201.05 | |||
| 10 | 201.05 | |||
| 02/07/2026 | 18:37:19.952 | 50 | 201.35 | |
| 50 | 201.35 | |||
| 50 | 201.35 | |||
| 02/07/2026 | 18:36:52.096 | 1 | 201.40 | |
| 1 | 201.40 | |||
| 1 | 201.40 | |||
| 02/07/2026 | 18:36:35.722 | 50 | 201.80 | |
| 50 | 201.80 | |||
| 50 | 201.80 | |||
| 02/07/2026 | 18:36:35.335 | 63 | 201.40 | |
| 44 | 201.40 | |||
| 52 | 201.40 | |||
| 19 | 201.40 | |||
| 11 | 201.40 | |||
| 02/07/2026 | 18:36:33.689 | 50 | 201.80 | |
| 50 | 201.80 | |||
| 50 | 201.80 | |||
| 02/07/2026 | 18:36:11.611 | 50 | 201.85 | |
| 50 | 201.85 | |||
| 50 | 201.85 | |||
| 02/07/2026 | 18:35:00.921 | 10 | 201.85 | |
| 10 | 201.85 | |||
| 5 | 201.85 | |||
| 5 | 201.85 | |||
| 02/07/2026 | 18:35:00.738 | 40 | 201.85 | |
| 40 | 201.85 | |||
| 29 | 201.85 | |||
| 11 | 201.85 | |||
| 02/07/2026 | 18:34:33.482 | 25 | 202.05 | |
| 25 | 202.05 | |||
| 15 | 202.05 | |||
| 10 | 202.05 | |||
| 02/07/2026 | 18:33:32.537 | 50 | 202.10 | |
| 50 | 202.10 | |||
| 50 | 202.10 | |||
| 02/07/2026 | 18:33:23.667 | 45 | 202.10 | |
| 45 | 202.10 | |||
| 45 | 202.10 | |||
| 02/07/2026 | 18:32:48.954 | 3 | 202.05 | |
| 3 | 202.05 | |||
| 3 | 202.05 | |||
| 02/07/2026 | 18:32:22.845 | 9 | 202.05 | |
| 9 | 202.05 | |||
| 9 | 202.05 | |||
| 02/07/2026 | 18:32:08.677 | 1 | 202.40 | |
| 1 | 202.40 | |||
| 1 | 202.40 | |||
| 02/07/2026 | 18:31:02.258 | 5 | 202.05 | |
| 5 | 202.05 | |||
| 5 | 202.05 | |||
| 02/07/2026 | 18:30:54.932 | 10 | 202.05 | |
| 10 | 202.05 | |||
| 10 | 202.05 | |||
| 02/07/2026 | 18:30:52.070 | 15 | 202.05 | |
| 15 | 202.05 | |||
| 15 | 202.05 | |||
| 02/07/2026 | 18:30:46.172 | 5 | 202.05 | |
| 5 | 202.05 | |||
| 5 | 202.05 | |||
| 02/07/2026 | 18:30:30.225 | 3 | 202.10 | |
| 3 | 202.10 | |||
| 3 | 202.10 | |||
| 02/07/2026 | 18:29:29.107 | 1 | 202.15 | |
| 1 | 202.15 | |||
| 1 | 202.15 | |||
| 02/07/2026 | 18:29:11.185 | 1 | 202.70 | |
| 1 | 202.70 | |||
| 1 | 202.70 | |||
| 02/07/2026 | 18:28:56.060 | 10 | 202.20 | |
| 10 | 202.20 | |||
| 10 | 202.20 | |||
| 02/07/2026 | 18:28:38.791 | 10 | 202.20 | |
| 10 | 202.20 | |||
| 10 | 202.20 | |||
| 02/07/2026 | 18:27:34.594 | 13 | 202.25 | |
| 13 | 202.25 | |||
| 13 | 202.25 | |||
| 02/07/2026 | 18:27:32.940 | 50 | 202.25 | |
| 50 | 202.25 | |||
| 50 | 202.25 | |||
| 02/07/2026 | 18:27:18.078 | 50 | 202.25 | |
| 50 | 202.25 | |||
| 50 | 202.25 | |||
| 02/07/2026 | 18:27:17.989 | 50 | 202.25 | |
| 50 | 202.25 | |||
| 50 | 202.25 | |||
| 02/07/2026 | 18:27:02.904 | 165 | 202.70 | |
| 165 | 202.70 | |||
| 35 | 202.70 | |||
| 32 | 202.70 | |||
| 98 | 202.70 | |||
| 02/07/2026 | 18:26:29.174 | 50 | 202.55 | |
| 50 | 202.55 | |||
| 50 | 202.55 | |||
| 02/07/2026 | 18:25:50.771 | 4 | 202.60 | |
| 4 | 202.60 | |||
| 4 | 202.60 | |||
| 02/07/2026 | 18:24:44.498 | 6 | 202.55 | |
| 6 | 202.55 | |||
| 6 | 202.55 | |||
| 02/07/2026 | 18:24:25.825 | 21 | 202.55 | |
| 21 | 202.55 | |||
| 21 | 202.55 | |||
| 02/07/2026 | 18:24:19.895 | 50 | 202.55 | |
| 50 | 202.55 | |||
| 50 | 202.55 | |||
| 02/07/2026 | 18:24:06.517 | 50 | 202.75 | |
| 50 | 202.75 | |||
| 50 | 202.75 | |||
| 02/07/2026 | 18:24:06.415 | 50 | 202.75 | |
| 50 | 202.75 | |||
| 50 | 202.75 | |||
| 02/07/2026 | 18:23:56.733 | 3 | 202.80 | |
| 3 | 202.80 | |||
| 3 | 202.80 | |||
| 02/07/2026 | 18:23:51.529 | 10 | 202.90 | |
| 10 | 202.90 | |||
| 10 | 202.90 | |||
| 02/07/2026 | 18:22:55.365 | 2 | 202.90 | |
| 2 | 202.90 | |||
| 2 | 202.90 | |||
| 02/07/2026 | 18:21:45.672 | 3 | 202.90 | |
| 3 | 202.90 | |||
| 3 | 202.90 | |||
| 02/07/2026 | 18:16:46.409 | 1 | 203.45 | |
| 1 | 203.45 | |||
| 1 | 203.45 | |||
| 02/07/2026 | 18:16:45.384 | 5 | 202.90 | |
| 5 | 202.90 | |||
| 5 | 202.90 | |||
| 02/07/2026 | 18:15:10.862 | 1 | 202.90 | |
| 1 | 202.90 | |||
| 1 | 202.90 | |||
| 02/07/2026 | 18:14:35.525 | 35 | 202.90 | |
| 10 | 202.90 | |||
| 15 | 202.90 | |||
| 35 | 202.90 | |||
| 10 | 202.90 | |||
| 02/07/2026 | 18:14:10.682 | 1 | 203.45 | |
| 1 | 203.45 | |||
| 1 | 203.45 | |||
| 02/07/2026 | 18:13:48.545 | 2 | 202.95 | |
| 2 | 202.95 | |||
| 2 | 202.95 | |||
| 02/07/2026 | 18:12:49.255 | 50 | 203.45 | |
| 50 | 203.45 | |||
| 50 | 203.45 | |||
| 02/07/2026 | 18:12:48.856 | 25 | 203.45 | |
| 25 | 203.45 | |||
| 3 | 203.45 | |||
| 22 | 203.45 | |||
| 02/07/2026 | 18:11:57.250 | 2 | 202.90 | |
| 2 | 202.90 | |||
| 2 | 202.90 | |||
| 02/07/2026 | 18:10:23.437 | 1 | 202.80 | |
| 1 | 202.80 | |||
| 1 | 202.80 | |||
| 02/07/2026 | 18:09:34.252 | 4 | 202.75 | |
| 4 | 202.75 | |||
| 4 | 202.75 | |||
| 02/07/2026 | 18:06:14.867 | 12 | 202.80 | |
| 12 | 202.80 | |||
| 12 | 202.80 | |||
| 02/07/2026 | 18:04:35.256 | 1 | 203.45 | |
| 1 | 203.45 | |||
| 1 | 203.45 | |||
| 02/07/2026 | 18:02:45.619 | 50 | 203.45 | |
| 50 | 203.45 | |||
| 10 | 203.45 | |||
| 38 | 203.45 | |||
| 2 | 203.45 | |||
| 02/07/2026 | 18:01:40.551 | 1 | 203.45 | |
| 1 | 203.45 | |||
| 1 | 203.45 | |||
| 02/07/2026 | 18:01:03.220 | 2 | 202.75 | |
| 2 | 202.75 | |||
| 2 | 202.75 | |||
| 02/07/2026 | 18:00:49.102 | 20 | 202.75 | |
| 20 | 202.75 | |||
| 20 | 202.75 | |||
| 02/07/2026 | 18:00:48.999 | 41 | 202.75 | |
| 11 | 202.75 | |||
| 40 | 202.75 | |||
| 30 | 202.75 | |||
| 1 | 202.75 | |||
| 02/07/2026 | 17:59:00.399 | 50 | 203.00 | |
| 14 | 203.00 | |||
| 36 | 203.00 | |||
| 10 | 203.00 | |||
| 40 | 203.00 | |||
| 02/07/2026 | 17:59:00.284 | 10 | 203.00 | |
| 10 | 203.00 | |||
| 10 | 203.00 | |||
| 02/07/2026 | 17:58:04.702 | 15 | 203.20 | |
| 11 | 203.20 | |||
| 4 | 203.20 | |||
| 15 | 203.20 | |||
| 02/07/2026 | 17:57:24.768 | 10 | 203.20 | |
| 10 | 203.20 | |||
| 10 | 203.20 | |||
| 02/07/2026 | 17:57:16.470 | 50 | 203.20 | |
| 50 | 203.20 | |||
| 40 | 203.20 | |||
| 10 | 203.20 | |||
| 02/07/2026 | 17:54:09.022 | 50 | 203.25 | |
| 50 | 203.25 | |||
| 14 | 203.25 | |||
| 11 | 203.25 | |||
| 25 | 203.25 | |||
| 02/07/2026 | 17:54:06.064 | 50 | 203.25 | |
| 50 | 203.25 | |||
| 50 | 203.25 | |||
| 02/07/2026 | 17:54:04.963 | 50 | 203.25 | |
| 50 | 203.25 | |||
| 50 | 203.25 | |||
| 02/07/2026 | 17:52:52.685 | 75 | 203.25 | |
| 50 | 203.25 | |||
| 25 | 203.25 | |||
| 75 | 203.25 | |||
| 02/07/2026 | 17:51:58.936 | 7 | 203.25 | |
| 7 | 203.25 | |||
| 7 | 203.25 | |||
| 02/07/2026 | 17:51:38.119 | 20 | 203.30 | |
| 20 | 203.30 | |||
| 20 | 203.30 | |||
| 02/07/2026 | 17:51:35.776 | 22 | 203.25 | |
| 12 | 203.25 | |||
| 10 | 203.25 | |||
| 22 | 203.25 | |||
| 02/07/2026 | 17:51:35.691 | 6 | 203.25 | |
| 6 | 203.25 | |||
| 6 | 203.25 | |||
| 02/07/2026 | 17:50:47.430 | 1 | 203.40 | |
| 1 | 203.40 | |||
| 1 | 203.40 | |||
| 02/07/2026 | 17:49:44.681 | 2 | 203.45 | |
| 2 | 203.45 | |||
| 2 | 203.45 | |||
| 02/07/2026 | 17:49:13.590 | 50 | 203.45 | |
| 50 | 203.45 | |||
| 50 | 203.45 | |||
| 02/07/2026 | 17:48:47.594 | 1 | 203.45 | |
| 1 | 203.45 | |||
| 1 | 203.45 | |||
| 02/07/2026 | 17:48:18.194 | 25 | 203.45 | |
| 25 | 203.45 | |||
| 25 | 203.45 | |||
| 02/07/2026 | 17:47:16.453 | 7 | 203.35 | |
| 7 | 203.35 | |||
| 7 | 203.35 | |||
| 02/07/2026 | 17:47:06.612 | 4 | 203.45 | |
| 4 | 203.45 | |||
| 4 | 203.45 | |||
| 02/07/2026 | 17:46:45.843 | 25 | 203.50 | |
| 25 | 203.50 | |||
| 25 | 203.50 | |||
| 02/07/2026 | 17:46:41.034 | 1 | 203.55 | |
| 1 | 203.55 | |||
| 1 | 203.55 | |||
| 02/07/2026 | 17:46:24.361 | 2 | 203.45 | |
| 2 | 203.45 | |||
| 2 | 203.45 | |||
| 02/07/2026 | 17:46:16.725 | 15 | 203.45 | |
| 15 | 203.45 | |||
| 15 | 203.45 | |||
| 02/07/2026 | 17:46:08.699 | 25 | 203.55 | |
| 25 | 203.55 | |||
| 25 | 203.55 | |||
| 02/07/2026 | 17:45:34.692 | 1 | 203.55 | |
| 1 | 203.55 | |||
| 1 | 203.55 | |||
| 02/07/2026 | 17:45:32.461 | 10 | 203.55 | |
| 10 | 203.55 | |||
| 10 | 203.55 | |||
| 02/07/2026 | 17:45:30.329 | 2 | 203.55 | |
| 2 | 203.55 | |||
| 2 | 203.55 | |||
| 02/07/2026 | 17:44:33.954 | 6 | 203.55 | |
| 6 | 203.55 | |||
| 6 | 203.55 | |||
| 02/07/2026 | 17:44:21.086 | 5 | 203.60 | |
| 5 | 203.60 | |||
| 5 | 203.60 | |||
| 02/07/2026 | 17:43:41.088 | 3 | 203.50 | |
| 3 | 203.50 | |||
| 3 | 203.50 | |||
| 02/07/2026 | 17:43:35.003 | 50 | 203.60 | |
| 50 | 203.60 | |||
| 50 | 203.60 | |||
| 02/07/2026 | 17:43:33.699 | 1 | 203.55 | |
| 1 | 203.55 | |||
| 1 | 203.55 | |||
| 02/07/2026 | 17:43:29.514 | 1 | 203.65 | |
| 1 | 203.65 | |||
| 1 | 203.65 | |||
| 02/07/2026 | 17:43:25.262 | 35 | 203.55 | |
| 35 | 203.55 | |||
| 35 | 203.55 | |||
| 02/07/2026 | 17:42:09.800 | 80 | 203.65 | |
| 25 | 203.65 | |||
| 5 | 203.65 | |||
| 80 | 203.65 | |||
| 50 | 203.65 | |||
| 02/07/2026 | 17:42:04.929 | 10 | 203.65 | |
| 10 | 203.65 | |||
| 10 | 203.65 | |||
| 02/07/2026 | 17:42:00.455 | 1 | 203.95 | |
| 1 | 203.95 | |||
| 1 | 203.95 | |||
| 02/07/2026 | 17:41:17.841 | 3 | 203.65 | |
| 3 | 203.65 | |||
| 3 | 203.65 | |||
| 02/07/2026 | 17:40:57.173 | 3 | 203.95 | |
| 3 | 203.95 | |||
| 3 | 203.95 | |||
| 02/07/2026 | 17:40:08.237 | 28 | 203.95 | |
| 28 | 203.95 | |||
| 28 | 203.95 | |||
| 02/07/2026 | 17:39:46.279 | 6 | 203.65 | |
| 6 | 203.65 | |||
| 6 | 203.65 | |||
| 02/07/2026 | 17:39:06.061 | 1 | 203.95 | |
| 1 | 203.95 | |||
| 1 | 203.95 | |||
| 02/07/2026 | 17:37:22.678 | 53 | 203.65 | |
| 10 | 203.65 | |||
| 53 | 203.65 | |||
| 43 | 203.65 | |||
| 02/07/2026 | 17:36:41.058 | 2 | 204.55 | |
| 2 | 204.55 | |||
| 2 | 204.55 | |||
| 02/07/2026 | 17:36:14.748 | 166 | 203.55 | |
| 20 | 203.55 | |||
| 1 | 203.55 | |||
| 1 | 203.55 | |||
| 6 | 203.55 | |||
| 14 | 203.55 | |||
| 1 | 203.55 | |||
| 60 | 203.55 | |||
| 49 | 203.55 | |||
| 1 | 203.55 | |||
| 51 | 203.55 | |||
| 36 | 203.55 | |||
| 50 | 203.55 | |||
| 8 | 203.55 | |||
| 4 | 203.55 | |||
| 30 | 203.55 | |||
| 02/07/2026 | 17:29:44.063 | 1 | 203.70 | |
| 1 | 203.70 | |||
| 1 | 203.70 | |||
| 02/07/2026 | 17:29:24.773 | 6 | 203.75 | |
| 6 | 203.75 | |||
| 6 | 203.75 | |||
| 02/07/2026 | 17:29:21.496 | 50 | 203.70 | |
| 50 | 203.70 | |||
| 50 | 203.70 | |||
| 02/07/2026 | 17:28:45.032 | 50 | 203.90 | |
| 50 | 203.90 | |||
| 50 | 203.90 | |||
| 02/07/2026 | 17:28:10.220 | 20 | 203.75 | |
| 20 | 203.75 | |||
| 20 | 203.75 | |||
| 02/07/2026 | 17:27:56.080 | 5 | 203.85 | |
| 5 | 203.85 | |||
| 5 | 203.85 | |||
| 02/07/2026 | 17:27:45.739 | 100 | 203.85 | |
| 100 | 203.85 | |||
| 100 | 203.85 | |||
| 02/07/2026 | 17:27:42.327 | 100 | 203.90 | |
| 100 | 203.90 | |||
| 100 | 203.90 | |||
| 02/07/2026 | 17:27:35.260 | 100 | 203.95 | |
| 100 | 203.95 | |||
| 100 | 203.95 | |||
| 02/07/2026 | 17:27:30.818 | 12 | 204.05 | |
| 12 | 204.05 | |||
| 12 | 204.05 | |||
| 02/07/2026 | 17:27:10.923 | 1 | 204.05 | |
| 1 | 204.05 | |||
| 1 | 204.05 | |||
| 02/07/2026 | 17:27:05.207 | 3 | 204.05 | |
| 3 | 204.05 | |||
| 3 | 204.05 | |||
| 02/07/2026 | 17:26:51.058 | 15 | 204.15 | |
| 15 | 204.15 | |||
| 15 | 204.15 | |||
| 02/07/2026 | 17:26:41.704 | 5 | 204.05 | |
| 5 | 204.05 | |||
| 5 | 204.05 | |||
| 02/07/2026 | 17:26:18.457 | 20 | 204.05 | |
| 20 | 204.05 | |||
| 20 | 204.05 | |||
| 02/07/2026 | 17:26:04.017 | 1 | 204.00 | |
| 1 | 204.00 | |||
| 1 | 204.00 | |||
| 02/07/2026 | 17:24:41.732 | 20 | 203.95 | |
| 20 | 203.95 | |||
| 20 | 203.95 | |||
| 02/07/2026 | 17:24:21.719 | 5 | 204.05 | |
| 5 | 204.05 | |||
| 5 | 204.05 | |||
| 02/07/2026 | 17:24:17.099 | 5 | 203.95 | |
| 5 | 203.95 | |||
| 5 | 203.95 | |||
| 02/07/2026 | 17:23:11.313 | 1 | 204.10 | |
| 1 | 204.10 | |||
| 1 | 204.10 | |||
| 02/07/2026 | 17:22:58.392 | 1 | 204.00 | |
| 1 | 204.00 | |||
| 1 | 204.00 | |||
| 02/07/2026 | 17:22:54.974 | 100 | 204.00 | |
| 1 | 204.00 | |||
| 100 | 204.00 | |||
| 99 | 204.00 | |||
| 02/07/2026 | 17:22:15.881 | 100 | 204.00 | |
| 100 | 204.00 | |||
| 100 | 204.00 | |||
| 02/07/2026 | 17:22:12.800 | 1 | 204.10 | |
| 1 | 204.10 | |||
| 1 | 204.10 | |||
| 02/07/2026 | 17:22:11.679 | 24 | 203.95 | |
| 24 | 203.95 | |||
| 24 | 203.95 | |||
| 02/07/2026 | 17:21:16.219 | 50 | 203.90 | |
| 50 | 203.90 | |||
| 50 | 203.90 | |||
| 02/07/2026 | 17:20:47.523 | 3 | 203.75 | |
| 3 | 203.75 | |||
| 3 | 203.75 |
Copyright © 2026 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
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 100.20
Ask: 1 102.80
Turnover: 129 263 TEUR -
Micron Technology Inc.
Bid: 836.90 / Ask: 837.20
Turnover: 96 777 TEUR -
Bayer AG
Bid: 53.08 / Ask: 53.28
Turnover: 75 837 TEUR -
SK Hynix Inc.
Bid: 1 205.00
Ask: 1 215.00
Turnover: 67 824 TEUR -
Siemens Energy AG
Bid: 163.60 / Ask: 164.00
Turnover: 32 264 TEUR
Realtime Quotes
Last Update:
02/07/2026 @ 21:32:39
Last Update:
02/07/2026 @ 21:32:39