Airbus SE

302

230

194.02

Date Time Volume Order Volume Price
17/02/2026 11:14:50.064 2   194.02
      2 194.02
      2 194.02
17/02/2026 11:14:32.054 1   193.96
      1 193.96
      1 193.96
17/02/2026 11:13:55.155 21   194.06
      21 194.06
      21 194.06
17/02/2026 11:11:34.852 6   194.18
      6 194.18
      6 194.18
17/02/2026 11:10:23.637 24   194.02
      24 194.02
      24 194.02
17/02/2026 11:09:39.418 10   193.98
      10 193.98
      10 193.98
17/02/2026 11:09:08.681 36   193.94
      36 193.94
      36 193.94
17/02/2026 11:09:07.980 105   193.94
      105 193.94
      105 193.94
17/02/2026 11:09:07.065 5   193.94
      5 193.94
      5 193.94
17/02/2026 11:09:01.893 3   193.94
      3 193.94
      3 193.94
17/02/2026 11:08:33.983 2   193.98
      2 193.98
      2 193.98
17/02/2026 11:08:03.280 1   193.98
      1 193.98
      1 193.98
17/02/2026 11:07:49.593 23   194.00
      10 194.00
      13 194.00
      23 194.00
17/02/2026 11:07:49.320 30   194.04
      30 194.04
      30 194.04
17/02/2026 11:07:32.180 1   194.08
      1 194.08
      1 194.08
17/02/2026 11:07:22.083 1   194.08
      1 194.08
      1 194.08
17/02/2026 11:05:16.376 80   194.06
      80 194.06
      80 194.06
17/02/2026 11:05:10.295 55   194.20
      55 194.20
      50 194.20
      5 194.20
17/02/2026 11:04:31.709 3   194.30
      3 194.30
      3 194.30
17/02/2026 11:04:24.587 26   194.40
      26 194.40
      26 194.40
17/02/2026 11:04:13.804 1   194.40
      1 194.40
      1 194.40
17/02/2026 11:03:43.264 6   194.42
      6 194.42
      6 194.42
17/02/2026 11:01:08.742 50   194.38
      50 194.38
      50 194.38
17/02/2026 11:00:38.986 30   194.30
      30 194.30
      30 194.30
17/02/2026 11:00:05.836 13   194.36
      13 194.36
      13 194.36
17/02/2026 10:59:13.686 10   194.40
      10 194.40
      10 194.40
17/02/2026 10:58:41.476 1   194.40
      1 194.40
      1 194.40
17/02/2026 10:56:50.195 6   194.50
      6 194.50
      6 194.50
17/02/2026 10:56:33.693 45   194.40
      45 194.40
      45 194.40
17/02/2026 10:56:12.534 105   194.40
      105 194.40
      105 194.40
17/02/2026 10:55:35.040 7   194.36
      7 194.36
      7 194.36
17/02/2026 10:55:30.266 2   194.46
      2 194.46
      2 194.46
17/02/2026 10:55:28.464 5   194.46
      5 194.46
      5 194.46
17/02/2026 10:55:26.520 1   194.46
      1 194.46
      1 194.46
17/02/2026 10:55:09.133 1   194.56
      1 194.56
      1 194.56
17/02/2026 10:54:09.571 1   194.64
      1 194.64
      1 194.64
17/02/2026 10:54:06.196 40   194.64
      40 194.64
      40 194.64
17/02/2026 10:53:46.667 1   194.54
      1 194.54
      1 194.54
17/02/2026 10:51:58.106 55   194.50
      55 194.50
      55 194.50
17/02/2026 10:51:57.938 65   194.50
      65 194.50
      65 194.50
17/02/2026 10:51:57.794 65   194.50
      65 194.50
      65 194.50
17/02/2026 10:51:57.493 55   194.50
      55 194.50
      55 194.50
17/02/2026 10:51:57.392 55   194.50
      55 194.50
      55 194.50
17/02/2026 10:51:57.138 55   194.50
      55 194.50
      55 194.50
17/02/2026 10:51:49.578 95   194.50
      95 194.50
      95 194.50
17/02/2026 10:51:43.270 55   194.50
      55 194.50
      55 194.50
17/02/2026 10:50:44.183 40   194.50
      40 194.50
      20 194.50
      20 194.50
17/02/2026 10:50:10.436 12   194.60
      12 194.60
      12 194.60
17/02/2026 10:49:22.282 55   194.64
      55 194.64
      55 194.64
17/02/2026 10:49:18.774 16   194.66
      16 194.66
      16 194.66
17/02/2026 10:48:56.735 31   194.66
      31 194.66
      31 194.66
17/02/2026 10:48:56.650 160   194.66
      38 194.66
      95 194.66
      27 194.66
      160 194.66
17/02/2026 10:48:48.480 105   194.80
      105 194.80
      105 194.80
17/02/2026 10:48:34.623 2   194.90
      2 194.90
      2 194.90
17/02/2026 10:48:22.330 880   195.00
      5 195.00
      300 195.00
      880 195.00
      500 195.00
      10 195.00
      65 195.00
17/02/2026 10:48:10.545 55   195.00
      55 195.00
      55 195.00
17/02/2026 10:48:10.194 55   195.00
      55 195.00
      55 195.00
17/02/2026 10:48:09.786 55   195.00
      55 195.00
      55 195.00
17/02/2026 10:48:05.506 55   195.00
      35 195.00
      6 195.00
      55 195.00
      2 195.00
      8 195.00
      4 195.00
17/02/2026 10:47:58.775 105   195.00
      3 195.00
      15 195.00
      2 195.00
      50 195.00
      5 195.00
      25 195.00
      5 195.00
      105 195.00
17/02/2026 10:47:01.911 3   195.10
      3 195.10
      3 195.10
17/02/2026 10:46:58.477 5   195.20
      5 195.20
      5 195.20
17/02/2026 10:41:39.629 1   195.42
      1 195.42
      1 195.42
17/02/2026 10:39:56.226 1   195.38
      1 195.38
      1 195.38
17/02/2026 10:39:44.132 6   195.50
      6 195.50
      6 195.50
17/02/2026 10:39:31.629 6   195.38
      6 195.38
      6 195.38
17/02/2026 10:37:49.969 12   195.28
      12 195.28
      12 195.28
17/02/2026 10:37:29.329 2   195.30
      2 195.30
      2 195.30
17/02/2026 10:35:50.303 1   195.26
      1 195.26
      1 195.26
17/02/2026 10:31:41.104 7   195.24
      7 195.24
      7 195.24
17/02/2026 10:30:59.452 1   195.22
      1 195.22
      1 195.22
17/02/2026 10:30:45.617 6   195.20
      6 195.20
      6 195.20
17/02/2026 10:30:01.789 9   195.20
      9 195.20
      9 195.20
17/02/2026 10:29:58.174 6   195.12
      6 195.12
      6 195.12
17/02/2026 10:28:29.598 10   195.02
      10 195.02
      10 195.02
17/02/2026 10:28:01.666 3   195.02
      3 195.02
      3 195.02
17/02/2026 10:27:50.442 3   195.20
      3 195.20
      3 195.20
17/02/2026 10:26:44.922 1   195.36
      1 195.36
      1 195.36
17/02/2026 10:25:53.053 8   195.40
      8 195.40
      8 195.40
17/02/2026 10:25:30.519 1   195.40
      1 195.40
      1 195.40
17/02/2026 10:20:41.458 1   195.34
      1 195.34
      1 195.34
17/02/2026 10:20:31.682 3   195.26
      3 195.26
      3 195.26
17/02/2026 10:20:01.339 2   195.42
      2 195.42
      2 195.42
17/02/2026 10:19:32.438 11   195.44
      11 195.44
      11 195.44
17/02/2026 10:19:18.489 1   195.38
      1 195.38
      1 195.38
17/02/2026 10:17:54.846 13   195.18
      13 195.18
      13 195.18
17/02/2026 10:16:51.988 25   195.26
      25 195.26
      25 195.26
17/02/2026 10:12:41.426 5   195.20
      5 195.20
      5 195.20
17/02/2026 10:12:08.709 1   195.30
      1 195.30
      1 195.30
17/02/2026 10:11:55.866 1   195.16
      1 195.16
      1 195.16
17/02/2026 10:10:39.003 3   195.42
      3 195.42
      3 195.42
17/02/2026 10:07:24.835 5   195.94
      5 195.94
      5 195.94
17/02/2026 10:05:03.564 2   195.66
      2 195.66
      2 195.66
17/02/2026 10:04:37.982 1   195.58
      1 195.58
      1 195.58
17/02/2026 10:03:44.156 1   195.62
      1 195.62
      1 195.62
17/02/2026 10:03:08.211 52   195.56
      52 195.56
      52 195.56
17/02/2026 10:03:04.552 1   195.64
      1 195.64
      1 195.64
17/02/2026 10:02:39.673 7   195.58
      7 195.58
      7 195.58
17/02/2026 10:01:49.381 2   195.58
      2 195.58
      2 195.58
17/02/2026 10:01:11.443 1   195.50
      1 195.50
      1 195.50
17/02/2026 09:58:46.149 1   195.42
      1 195.42
      1 195.42
17/02/2026 09:58:27.073 1   195.42
      1 195.42
      1 195.42
17/02/2026 09:56:26.439 1   195.36
      1 195.36
      1 195.36
17/02/2026 09:56:01.844 3   195.34
      3 195.34
      3 195.34
17/02/2026 09:55:55.067 2   195.34
      2 195.34
      2 195.34
17/02/2026 09:55:32.485 1   195.42
      1 195.42
      1 195.42
17/02/2026 09:55:21.499 5   195.40
      5 195.40
      5 195.40
17/02/2026 09:54:53.153 2   195.42
      2 195.42
      2 195.42
17/02/2026 09:54:20.474 2   195.30
      2 195.30
      2 195.30
17/02/2026 09:52:08.681 6   195.48
      6 195.48
      6 195.48
17/02/2026 09:52:07.944 5   195.54
      5 195.54
      5 195.54
17/02/2026 09:51:21.577 1   195.48
      1 195.48
      1 195.48
17/02/2026 09:50:33.026 4   195.38
      4 195.38
      4 195.38
17/02/2026 09:49:39.722 1   195.38
      1 195.38
      1 195.38
17/02/2026 09:48:31.719 3   195.44
      3 195.44
      3 195.44
17/02/2026 09:48:10.838 1   195.56
      1 195.56
      1 195.56
17/02/2026 09:47:34.146 1   195.46
      1 195.46
      1 195.46
17/02/2026 09:46:34.329 23   195.44
      23 195.44
      23 195.44
17/02/2026 09:41:48.976 1   195.70
      1 195.70
      1 195.70
17/02/2026 09:40:55.117 5   195.86
      5 195.86
      5 195.86
17/02/2026 09:39:47.753 1   195.92
      1 195.92
      1 195.92
17/02/2026 09:39:06.778 6   195.96
      6 195.96
      6 195.96
17/02/2026 09:39:06.526 5   195.90
      5 195.90
      5 195.90
17/02/2026 09:37:35.056 1   195.82
      1 195.82
      1 195.82
17/02/2026 09:36:45.968 1   195.74
      1 195.74
      1 195.74
17/02/2026 09:36:44.007 20   195.76
      20 195.76
      20 195.76
17/02/2026 09:35:31.861 3   195.64
      3 195.64
      3 195.64
17/02/2026 09:35:21.232 1   195.68
      1 195.68
      1 195.68
17/02/2026 09:35:04.350 10   195.76
      10 195.76
      10 195.76
17/02/2026 09:35:03.570 1   195.84
      1 195.84
      1 195.84
17/02/2026 09:33:42.770 38   195.84
      38 195.84
      38 195.84
17/02/2026 09:32:37.389 2   196.14
      2 196.14
      2 196.14
17/02/2026 09:32:30.919 18   196.10
      18 196.10
      18 196.10
17/02/2026 09:32:04.471 1   196.04
      1 196.04
      1 196.04
17/02/2026 09:31:23.174 5   195.98
      5 195.98
      5 195.98
17/02/2026 09:29:20.676 1   196.12
      1 196.12
      1 196.12
17/02/2026 09:28:16.569 38   196.10
      38 196.10
      38 196.10
17/02/2026 09:27:12.213 3   196.46
      3 196.46
      3 196.46
17/02/2026 09:24:11.942 17   196.16
      17 196.16
      17 196.16
17/02/2026 09:22:38.425 1   195.94
      1 195.94
      1 195.94
17/02/2026 09:22:18.801 20   195.94
      20 195.94
      20 195.94
17/02/2026 09:20:35.297 20   195.62
      20 195.62
      20 195.62
17/02/2026 09:20:31.673 3   195.60
      3 195.60
      3 195.60
17/02/2026 09:20:13.454 2   195.64
      2 195.64
      2 195.64
17/02/2026 09:19:53.403 50   195.80
      50 195.80
      50 195.80
17/02/2026 09:18:36.392 1   195.72
      1 195.72
      1 195.72
17/02/2026 09:18:20.510 3   195.58
      3 195.58
      3 195.58
17/02/2026 09:17:33.817 1   195.66
      1 195.66
      1 195.66
17/02/2026 09:17:00.116 1   195.52
      1 195.52
      1 195.52
17/02/2026 09:16:02.708 6   195.60
      6 195.60
      6 195.60
17/02/2026 09:16:02.084 24   195.66
      24 195.66
      24 195.66
17/02/2026 09:13:34.532 3   195.68
      3 195.68
      3 195.68
17/02/2026 09:11:43.663 1   195.66
      1 195.66
      1 195.66
17/02/2026 09:09:19.721 38   196.00
      37 196.00
      38 196.00
      1 196.00
17/02/2026 09:06:45.537 1   196.06
      1 196.06
      1 196.06
17/02/2026 09:06:31.883 3   196.04
      3 196.04
      3 196.04
17/02/2026 09:06:20.798 2   196.26
      2 196.26
      2 196.26
17/02/2026 09:05:38.391 4   196.12
      4 196.12
      4 196.12
17/02/2026 09:05:38.301 10   196.12
      10 196.12
      10 196.12
17/02/2026 09:04:46.117 6   196.28
      6 196.28
      6 196.28
17/02/2026 09:04:05.249 1   196.46
      1 196.46
      1 196.46
17/02/2026 09:03:46.934 1   196.60
      1 196.60
      1 196.60
17/02/2026 09:03:12.720 1   196.50
      1 196.50
      1 196.50
17/02/2026 09:03:12.323 5   196.54
      5 196.54
      5 196.54
17/02/2026 09:02:19.944 3   197.00
      2 197.00
      1 197.00
      3 197.00
17/02/2026 09:02:06.279 42   197.06
      27 197.06
      2 197.06
      3 197.06
      10 197.06
      38 197.06
      1 197.06
      1 197.06
      2 197.06
17/02/2026 08:56:56.615 75   197.22
      75 197.22
      25 197.22
      50 197.22
17/02/2026 08:54:31.769 3   197.02
      3 197.02
      3 197.02
17/02/2026 08:54:23.170 1   197.24
      1 197.24
      1 197.24
17/02/2026 08:53:34.568 6   197.24
      6 197.24
      6 197.24
17/02/2026 08:46:44.962 20   197.24
      20 197.24
      20 197.24
17/02/2026 08:46:02.223 1   197.24
      1 197.24
      1 197.24
17/02/2026 08:45:53.380 1   197.38
      1 197.38
      1 197.38
17/02/2026 08:44:43.331 3   197.16
      3 197.16
      3 197.16
17/02/2026 08:44:31.859 3   197.02
      3 197.02
      3 197.02
17/02/2026 08:44:00.745 1   197.18
      1 197.18
      1 197.18
17/02/2026 08:41:52.233 16   197.18
      16 197.18
      16 197.18
17/02/2026 08:39:54.018 4   197.18
      4 197.18
      4 197.18
17/02/2026 08:37:42.664 2   197.02
      2 197.02
      2 197.02
17/02/2026 08:36:30.460 1   197.36
      1 197.36
      1 197.36
17/02/2026 08:34:34.954 1   197.48
      1 197.48
      1 197.48
17/02/2026 08:34:31.814 3   197.02
      3 197.02
      3 197.02
17/02/2026 08:34:02.572 1   197.48
      1 197.48
      1 197.48
17/02/2026 08:32:37.506 1   197.02
      1 197.02
      1 197.02
17/02/2026 08:31:40.217 29   197.02
      29 197.02
      26 197.02
      3 197.02
17/02/2026 08:29:59.860 60   197.24
      60 197.24
      60 197.24
17/02/2026 08:29:56.298 21   197.02
      21 197.02
      21 197.02
17/02/2026 08:29:54.243 3   197.38
      3 197.38
      3 197.38
17/02/2026 08:29:00.676 60   197.02
      30 197.02
      30 197.02
      60 197.02
17/02/2026 08:28:57.846 8   197.02
      8 197.02
      8 197.02
17/02/2026 08:28:42.281 26   197.02
      26 197.02
      11 197.02
      3 197.02
      3 197.02
      6 197.02
      3 197.02
17/02/2026 08:24:46.552 1   197.34
      1 197.34
      1 197.34
17/02/2026 08:22:45.937 8   197.34
      8 197.34
      8 197.34
17/02/2026 08:21:30.509 100   197.30
      100 197.30
      100 197.30
17/02/2026 08:21:14.221 75   197.34
      47 197.34
      25 197.34
      3 197.34
      75 197.34
17/02/2026 08:19:11.937 5   197.34
      5 197.34
      2 197.34
      3 197.34
17/02/2026 08:18:27.734 2   197.34
      2 197.34
      2 197.34
17/02/2026 08:17:12.552 1   197.04
      1 197.04
      1 197.04
17/02/2026 08:16:44.560 9   197.04
      9 197.04
      9 197.04
17/02/2026 08:16:38.820 2   197.04
      2 197.04
      2 197.04
17/02/2026 08:15:18.637 60   197.04
      60 197.04
      60 197.04
17/02/2026 08:14:24.130 6   197.06
      3 197.06
      6 197.06
      3 197.06
17/02/2026 08:12:20.557 15   197.34
      15 197.34
      3 197.34
      9 197.34
      3 197.34
17/02/2026 08:11:33.988 1   197.34
      1 197.34
      1 197.34
17/02/2026 08:09:25.026 60   197.04
      60 197.04
      60 197.04
17/02/2026 08:09:21.168 60   197.04
      60 197.04
      60 197.04
17/02/2026 08:09:20.758 36   197.04
      36 197.04
      36 197.04
17/02/2026 08:07:06.808 50   197.02
      32 197.02
      3 197.02
      50 197.02
      15 197.02
17/02/2026 08:06:31.829 3   197.02
      3 197.02
      3 197.02
17/02/2026 08:06:28.623 9   197.38
      9 197.38
      6 197.38
      3 197.38
17/02/2026 08:06:03.651 60   197.02
      60 197.02
      3 197.02
      20 197.02
      34 197.02
      3 197.02
17/02/2026 08:06:00.673 1   197.38
      1 197.38
      1 197.38
17/02/2026 08:05:58.640 13   197.38
      13 197.38
      13 197.38
17/02/2026 08:04:14.679 5   197.44
      3 197.44
      5 197.44
      2 197.44
17/02/2026 08:02:09.487 1   197.44
      1 197.44
      1 197.44
17/02/2026 08:01:57.739 3   197.10
      3 197.10
      3 197.10
17/02/2026 08:01:56.932 3   197.40
      3 197.40
      3 197.40
17/02/2026 08:00:36.331 4   197.44
      4 197.44
      4 197.44
17/02/2026 08:00:24.712 2   197.02
      2 197.02
      1 197.02
      1 197.02
17/02/2026 08:00:07.808 16   197.46
      16 197.46
      16 197.46
17/02/2026 08:00:05.878 17   197.02
      13 197.02
      3 197.02
      1 197.02
      17 197.02
17/02/2026 08:00:03.399 79   197.46
      50 197.46
      79 197.46
      29 197.46
17/02/2026 08:00:02.427 4   197.46
      4 197.46
      4 197.46
17/02/2026 07:59:38.145 20   197.38
      20 197.38
      13 197.38
      7 197.38
17/02/2026 07:59:05.786 10   197.38
      3 197.38
      4 197.38
      3 197.38
      10 197.38
17/02/2026 07:55:45.536 60   197.02
      3 197.02
      41 197.02
      60 197.02
      13 197.02
      3 197.02
17/02/2026 07:46:06.481 50   197.02
      50 197.02
      50 197.02
17/02/2026 07:45:49.115 56   196.84
      56 196.84
      3 196.84
      53 196.84
17/02/2026 07:33:32.108 5   196.62
      3 196.62
      2 196.62
      5 196.62
17/02/2026 07:30:06.286 112   196.86
      30 196.86
      1 196.86
      100 196.86
      12 196.86
      5 196.86
      21 196.86
      50 196.86
      5 196.86
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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)