Tradegate Exchange

Allianz SE

529

468

342.50

Date	Time	Volume	Order Volume	Price
15/07/2025	13:53:25.888	284		342.50
			284	342.50
			284	342.50
15/07/2025	13:53:14.997	10		342.50
			10	342.50
			10	342.50
15/07/2025	13:52:06.889	2		342.50
			2	342.50
			2	342.50
15/07/2025	13:52:06.193	9		342.50
			9	342.50
			9	342.50
15/07/2025	13:52:06.088	10		342.50
			10	342.50
			10	342.50
15/07/2025	13:52:02.126	29		342.50
			29	342.50
			29	342.50
15/07/2025	13:50:40.355	30		342.50
			30	342.50
			30	342.50
15/07/2025	13:49:52.086	60		342.40
			60	342.40
			60	342.40
15/07/2025	13:49:40.886	15		342.40
			15	342.40
			15	342.40
15/07/2025	13:48:58.913	15		342.30
			15	342.30
			15	342.30
15/07/2025	13:48:52.729	6		342.30
			6	342.30
			6	342.30
15/07/2025	13:48:02.751	15		342.30
			15	342.30
			15	342.30
15/07/2025	13:47:51.074	20		342.40
			20	342.40
			20	342.40
15/07/2025	13:46:14.555	10		342.50
			10	342.50
			10	342.50
15/07/2025	13:46:11.380	3		342.50
			3	342.50
			3	342.50
15/07/2025	13:46:08.974	12		342.50
			12	342.50
			12	342.50
15/07/2025	13:45:34.835	2		342.40
			2	342.40
			2	342.40
15/07/2025	13:45:11.989	48		342.50
			48	342.50
			48	342.50
15/07/2025	13:44:40.183	100		342.40
			100	342.40
			90	342.40
			10	342.40
15/07/2025	13:44:20.474	35		342.50
			35	342.50
			35	342.50
15/07/2025	13:43:34.058	1		342.60
			1	342.60
			1	342.60
15/07/2025	13:42:45.581	1		342.60
			1	342.60
			1	342.60
15/07/2025	13:42:11.664	6		342.60
			6	342.60
			6	342.60
15/07/2025	13:42:11.552	5		342.60
			5	342.60
			5	342.60
15/07/2025	13:42:09.516	9		342.60
			9	342.60
			9	342.60
15/07/2025	13:41:44.418	200		342.70
			200	342.70
			200	342.70
15/07/2025	13:41:25.128	10		342.60
			10	342.60
			10	342.60
15/07/2025	13:40:30.545	10		342.60
			10	342.60
			10	342.60
15/07/2025	13:39:31.803	25		342.70
			25	342.70
			25	342.70
15/07/2025	13:38:39.743	8		342.90
			8	342.90
			8	342.90
15/07/2025	13:37:55.280	14		342.90
			14	342.90
			14	342.90
15/07/2025	13:34:46.290	25		342.80
			25	342.80
			25	342.80
15/07/2025	13:34:40.203	1		342.80
			1	342.80
			1	342.80
15/07/2025	13:34:12.435	35		342.90
			35	342.90
			35	342.90
15/07/2025	13:34:06.857	1		342.90
			1	342.90
			1	342.90
15/07/2025	13:34:05.398	150		342.90
			150	342.90
			150	342.90
15/07/2025	13:33:57.796	1		342.90
			1	342.90
			1	342.90
15/07/2025	13:32:44.059	15		342.70
			15	342.70
			15	342.70
15/07/2025	13:32:37.262	70		342.80
			70	342.80
			70	342.80
15/07/2025	13:32:09.701	50		342.80
			50	342.80
			50	342.80
15/07/2025	13:31:46.734	1		342.80
			1	342.80
			1	342.80
15/07/2025	13:31:43.484	50		342.80
			50	342.80
			50	342.80
15/07/2025	13:29:10.888	5		342.70
			5	342.70
			5	342.70
15/07/2025	13:26:57.289	40		342.90
			40	342.90
			40	342.90
15/07/2025	13:25:41.377	1		342.80
			1	342.80
			1	342.80
15/07/2025	13:25:35.609	10		342.80
			10	342.80
			10	342.80
15/07/2025	13:25:20.600	4		342.80
			4	342.80
			4	342.80
15/07/2025	13:24:28.464	10		342.90
			10	342.90
			10	342.90
15/07/2025	13:24:17.316	19		342.80
			19	342.80
			19	342.80
15/07/2025	13:21:37.857	25		342.70
			25	342.70
			25	342.70
15/07/2025	13:20:12.745	75		342.90
			75	342.90
			75	342.90
15/07/2025	13:19:14.655	125		342.90
			125	342.90
			125	342.90
15/07/2025	13:19:05.037	10		343.00
			10	343.00
			10	343.00
15/07/2025	13:18:01.844	190		342.80
			190	342.80
			190	342.80
15/07/2025	13:16:31.937	10		342.80
			10	342.80
			10	342.80
15/07/2025	13:16:29.944	2		342.90
			2	342.90
			2	342.90
15/07/2025	13:16:23.266	5		342.80
			5	342.80
			5	342.80
15/07/2025	13:15:46.093	60		342.90
			60	342.90
			60	342.90
15/07/2025	13:14:57.303	5		343.10
			5	343.10
			5	343.10
15/07/2025	13:14:52.836	5		343.10
			5	343.10
			5	343.10
15/07/2025	13:14:33.755	2		342.90
			2	342.90
			2	342.90
15/07/2025	13:14:15.459	5		342.90
			5	342.90
			5	342.90
15/07/2025	13:13:31.362	20		343.00
			20	343.00
			20	343.00
15/07/2025	13:13:01.324	30		342.90
			30	342.90
			30	342.90
15/07/2025	13:11:56.678	100		343.00
			100	343.00
			100	343.00
15/07/2025	13:11:26.191	10		343.00
			10	343.00
			10	343.00
15/07/2025	13:10:32.040	10		343.10
			10	343.10
			10	343.10
15/07/2025	13:09:38.823	50		343.00
			50	343.00
			50	343.00
15/07/2025	13:09:31.639	20		342.90
			20	342.90
			20	342.90
15/07/2025	13:09:29.449	10		342.90
			10	342.90
			10	342.90
15/07/2025	13:08:18.484	20		343.00
			20	343.00
			20	343.00
15/07/2025	13:08:03.542	25		343.10
			25	343.10
			25	343.10
15/07/2025	13:07:56.645	150		343.00
			150	343.00
			150	343.00
15/07/2025	13:07:20.178	6		343.10
			6	343.10
			6	343.10
15/07/2025	13:06:48.204	6		343.10
			6	343.10
			6	343.10
15/07/2025	13:06:40.588	10		343.10
			10	343.10
			10	343.10
15/07/2025	13:02:33.817	100		343.00
			100	343.00
			100	343.00
15/07/2025	13:01:15.900	50		343.30
			50	343.30
			50	343.30
15/07/2025	13:01:15.801	450		343.30
			450	343.30
			450	343.30
15/07/2025	13:01:01.663	58		343.00
			58	343.00
			58	343.00
15/07/2025	13:00:47.987	2		343.30
			2	343.30
			2	343.30
15/07/2025	12:59:44.936	175		343.00
			175	343.00
			175	343.00
15/07/2025	12:59:18.406	10		343.00
			10	343.00
			10	343.00
15/07/2025	12:59:05.775	20		343.10
			20	343.10
			20	343.10
15/07/2025	12:58:52.209	20		343.10
			20	343.10
			20	343.10
15/07/2025	12:58:11.578	6		343.10
			6	343.10
			6	343.10
15/07/2025	12:57:25.952	2		343.00
			2	343.00
			2	343.00
15/07/2025	12:56:09.219	4		342.90
			4	342.90
			4	342.90
15/07/2025	12:55:46.580	8		343.00
			8	343.00
			8	343.00
15/07/2025	12:54:47.942	5		342.90
			5	342.90
			5	342.90
15/07/2025	12:53:08.760	3		342.80
			3	342.80
			3	342.80
15/07/2025	12:52:49.949	1		342.80
			1	342.80
			1	342.80
15/07/2025	12:48:16.339	100		342.40
			100	342.40
			100	342.40
15/07/2025	12:45:52.909	10		342.40
			10	342.40
			10	342.40
15/07/2025	12:45:32.081	5		342.60
			5	342.60
			5	342.60
15/07/2025	12:45:17.800	1		342.50
			1	342.50
			1	342.50
15/07/2025	12:44:09.062	11		342.50
			11	342.50
			11	342.50
15/07/2025	12:43:46.324	13		342.60
			13	342.60
			13	342.60
15/07/2025	12:43:06.259	153		342.50
			29	342.50
			11	342.50
			48	342.50
			153	342.50
			5	342.50
			60	342.50
15/07/2025	12:42:15.032	15		342.70
			15	342.70
			15	342.70
15/07/2025	12:39:47.634	10		342.70
			10	342.70
			10	342.70
15/07/2025	12:38:47.786	3		343.00
			3	343.00
			3	343.00
15/07/2025	12:38:11.100	1		343.00
			1	343.00
			1	343.00
15/07/2025	12:37:49.305	125		343.10
			125	343.10
			125	343.10
15/07/2025	12:36:36.745	30		343.10
			30	343.10
			30	343.10
15/07/2025	12:33:23.462	11		343.10
			11	343.10
			11	343.10
15/07/2025	12:31:29.733	1		343.10
			1	343.10
			1	343.10
15/07/2025	12:30:20.664	100		342.80
			100	342.80
			100	342.80
15/07/2025	12:29:54.227	10		342.90
			10	342.90
			10	342.90
15/07/2025	12:28:54.560	10		342.80
			10	342.80
			10	342.80
15/07/2025	12:28:38.600	20		342.90
			20	342.90
			20	342.90
15/07/2025	12:28:38.457	328		343.00
			25	343.00
			60	343.00
			175	343.00
			6	343.00
			328	343.00
			12	343.00
			50	343.00
15/07/2025	12:28:07.451	125		343.00
			125	343.00
			125	343.00
15/07/2025	12:27:42.551	4		343.10
			4	343.10
			4	343.10
15/07/2025	12:27:04.836	1		343.20
			1	343.20
			1	343.20
15/07/2025	12:26:43.418	14		343.20
			14	343.20
			14	343.20
15/07/2025	12:26:25.802	1		343.10
			1	343.10
			1	343.10
15/07/2025	12:26:22.327	25		343.10
			25	343.10
			25	343.10
15/07/2025	12:24:32.313	1		343.10
			1	343.10
			1	343.10
15/07/2025	12:19:10.293	10		343.30
			10	343.30
			10	343.30
15/07/2025	12:18:54.852	1		343.40
			1	343.40
			1	343.40
15/07/2025	12:18:07.523	1		343.30
			1	343.30
			1	343.30
15/07/2025	12:15:58.160	1		343.40
			1	343.40
			1	343.40
15/07/2025	12:15:51.938	30		343.20
			30	343.20
			30	343.20
15/07/2025	12:15:31.906	1		343.40
			1	343.40
			1	343.40
15/07/2025	12:14:47.117	1		343.50
			1	343.50
			1	343.50
15/07/2025	12:14:39.628	20		343.30
			20	343.30
			20	343.30
15/07/2025	12:13:28.038	20		343.50
			20	343.50
			20	343.50
15/07/2025	12:12:37.565	4		343.40
			4	343.40
			4	343.40
15/07/2025	12:11:58.660	4		343.70
			4	343.70
			4	343.70
15/07/2025	12:10:58.770	150		343.60
			150	343.60
			150	343.60
15/07/2025	12:10:47.440	5		343.70
			5	343.70
			5	343.70
15/07/2025	12:09:55.792	19		343.60
			19	343.60
			19	343.60
15/07/2025	12:08:37.846	10		343.40
			10	343.40
			10	343.40
15/07/2025	12:08:25.489	5		343.30
			5	343.30
			5	343.30
15/07/2025	12:06:17.953	10		343.50
			10	343.50
			10	343.50
15/07/2025	12:05:15.441	203		343.50
			203	343.50
			203	343.50
15/07/2025	12:02:51.158	10		343.60
			10	343.60
			10	343.60
15/07/2025	12:02:43.523	125		343.50
			125	343.50
			125	343.50
15/07/2025	12:01:46.502	116		343.80
			116	343.80
			116	343.80
15/07/2025	11:59:05.642	10		344.00
			10	344.00
			10	344.00
15/07/2025	11:58:35.232	100		343.90
			100	343.90
			100	343.90
15/07/2025	11:58:02.387	75		343.80
			75	343.80
			75	343.80
15/07/2025	11:58:00.732	1		343.80
			1	343.80
			1	343.80
15/07/2025	11:58:00.436	290		344.00
			290	344.00
			290	344.00
15/07/2025	11:57:33.711	20		344.00
			20	344.00
			20	344.00
15/07/2025	11:55:51.461	3		343.90
			3	343.90
			3	343.90
15/07/2025	11:54:36.510	15		343.70
			15	343.70
			15	343.70
15/07/2025	11:54:20.791	1		343.70
			1	343.70
			1	343.70
15/07/2025	11:54:04.628	50		343.70
			50	343.70
			50	343.70
15/07/2025	11:51:05.535	10		343.40
			10	343.40
			10	343.40
15/07/2025	11:49:53.038	1		343.30
			1	343.30
			1	343.30
15/07/2025	11:49:40.885	10		343.50
			10	343.50
			10	343.50
15/07/2025	11:49:19.714	15		343.30
			15	343.30
			15	343.30
15/07/2025	11:49:03.390	11		343.60
			11	343.60
			11	343.60
15/07/2025	11:48:51.334	100		343.40
			100	343.40
			100	343.40
15/07/2025	11:43:07.657	1		343.40
			1	343.40
			1	343.40
15/07/2025	11:42:15.818	29		343.30
			29	343.30
			29	343.30
15/07/2025	11:42:01.800	15		343.30
			15	343.30
			15	343.30
15/07/2025	11:40:40.007	8		343.60
			8	343.60
			8	343.60
15/07/2025	11:36:53.645	1		343.40
			1	343.40
			1	343.40
15/07/2025	11:36:42.251	15		343.40
			15	343.40
			15	343.40
15/07/2025	11:36:42.041	125		343.40
			125	343.40
			125	343.40
15/07/2025	11:36:39.048	125		343.40
			125	343.40
			125	343.40
15/07/2025	11:36:38.830	125		343.40
			125	343.40
			125	343.40
15/07/2025	11:35:26.156	125		343.40
			125	343.40
			25	343.40
			100	343.40
15/07/2025	11:34:41.624	6		343.50
			6	343.50
			6	343.50
15/07/2025	11:33:27.468	60		343.40
			60	343.40
			60	343.40
15/07/2025	11:32:54.284	7		343.30
			7	343.30
			7	343.30
15/07/2025	11:31:35.228	2		343.40
			2	343.40
			2	343.40
15/07/2025	11:31:23.423	150		343.40
			150	343.40
			150	343.40
15/07/2025	11:31:14.933	10		343.20
			10	343.20
			10	343.20
15/07/2025	11:25:08.442	1		343.50
			1	343.50
			1	343.50
15/07/2025	11:24:23.580	25		343.50
			25	343.50
			25	343.50
15/07/2025	11:22:23.180	4		343.60
			4	343.60
			4	343.60
15/07/2025	11:21:20.994	4		343.80
			4	343.80
			4	343.80
15/07/2025	11:20:54.356	1		343.80
			1	343.80
			1	343.80
15/07/2025	11:19:58.633	50		344.10
			50	344.10
			50	344.10
15/07/2025	11:19:12.100	2		344.10
			2	344.10
			2	344.10
15/07/2025	11:16:33.327	40		344.20
			40	344.20
			40	344.20
15/07/2025	11:14:09.586	15		344.20
			15	344.20
			15	344.20
15/07/2025	11:14:04.491	40		344.40
			40	344.40
			40	344.40
15/07/2025	11:13:57.965	5		344.40
			5	344.40
			5	344.40
15/07/2025	11:13:12.578	6		344.30
			6	344.30
			6	344.30
15/07/2025	11:10:51.703	3		344.20
			3	344.20
			3	344.20
15/07/2025	11:10:26.211	30		344.10
			30	344.10
			30	344.10
15/07/2025	11:09:08.618	5		344.20
			5	344.20
			5	344.20
15/07/2025	11:07:11.567	80		344.10
			80	344.10
			80	344.10
15/07/2025	11:04:19.845	9		344.00
			9	344.00
			9	344.00
15/07/2025	11:04:04.104	42		343.90
			42	343.90
			42	343.90
15/07/2025	11:02:22.467	110		343.90
			110	343.90
			110	343.90
15/07/2025	11:02:00.991	6		344.00
			6	344.00
			6	344.00
15/07/2025	10:59:55.514	100		344.50
			100	344.50
			100	344.50
15/07/2025	10:59:15.503	29		344.60
			29	344.60
			29	344.60
15/07/2025	10:59:04.382	6		344.60
			6	344.60
			6	344.60
15/07/2025	10:59:02.094	13		344.60
			13	344.60
			13	344.60
15/07/2025	10:58:41.607	10		344.60
			10	344.60
			10	344.60
15/07/2025	10:57:30.200	50		344.60
			50	344.60
			50	344.60
15/07/2025	10:57:17.649	7		344.50
			7	344.50
			7	344.50
15/07/2025	10:57:13.860	50		344.40
			50	344.40
			50	344.40
15/07/2025	10:56:46.766	1		344.50
			1	344.50
			1	344.50
15/07/2025	10:55:46.880	8		344.50
			8	344.50
			8	344.50
15/07/2025	10:52:01.068	115		344.60
			115	344.60
			115	344.60
15/07/2025	10:51:22.545	6		344.70
			6	344.70
			6	344.70
15/07/2025	10:49:51.101	14		344.50
			14	344.50
			14	344.50
15/07/2025	10:48:14.640	15		344.60
			15	344.60
			15	344.60
15/07/2025	10:48:00.483	16		344.70
			16	344.70
			16	344.70
15/07/2025	10:47:43.938	5		344.80
			5	344.80
			5	344.80
15/07/2025	10:46:07.886	167		344.60
			167	344.60
			167	344.60
15/07/2025	10:46:01.354	3		344.50
			3	344.50
			3	344.50
15/07/2025	10:45:30.505	5		344.50
			5	344.50
			5	344.50
15/07/2025	10:45:15.960	1		344.40
			1	344.40
			1	344.40
15/07/2025	10:42:29.551	10		344.20
			10	344.20
			10	344.20
15/07/2025	10:41:19.842	3		344.30
			3	344.30
			3	344.30
15/07/2025	10:39:29.367	15		344.30
			15	344.30
			15	344.30
15/07/2025	10:39:24.628	30		344.30
			30	344.30
			30	344.30
15/07/2025	10:38:46.979	8		344.40
			8	344.40
			8	344.40
15/07/2025	10:37:49.440	1 000		344.10
			1 000	344.10
			1 000	344.10
15/07/2025	10:35:37.671	5		344.00
			5	344.00
			5	344.00
15/07/2025	10:34:13.505	11		344.10
			11	344.10
			11	344.10
15/07/2025	10:30:22.585	1		344.20
			1	344.20
			1	344.20
15/07/2025	10:28:48.076	2		344.10
			2	344.10
			2	344.10
15/07/2025	10:27:59.271	4		344.40
			4	344.40
			4	344.40
15/07/2025	10:26:55.679	1		344.20
			1	344.20
			1	344.20
15/07/2025	10:25:29.925	3		344.10
			3	344.10
			3	344.10
15/07/2025	10:22:24.925	1		344.00
			1	344.00
			1	344.00
15/07/2025	10:21:50.507	10		343.90
			10	343.90
			10	343.90
15/07/2025	10:21:22.156	7		343.90
			7	343.90
			7	343.90
15/07/2025	10:20:02.232	1		344.00
			1	344.00
			1	344.00
15/07/2025	10:19:30.537	34		343.90
			34	343.90
			34	343.90
15/07/2025	10:18:11.198	5		343.90
			5	343.90
			5	343.90
15/07/2025	10:17:59.145	10		344.00
			10	344.00
			10	344.00
15/07/2025	10:16:41.430	9		343.80
			9	343.80
			9	343.80
15/07/2025	10:15:11.485	100		343.90
			100	343.90
			100	343.90
15/07/2025	10:14:48.820	15		343.90
			15	343.90
			15	343.90
15/07/2025	10:13:11.428	150		343.90
			150	343.90
			150	343.90
15/07/2025	10:12:55.984	50		343.80
			50	343.80
			50	343.80
15/07/2025	10:12:09.991	15		343.90
			15	343.90
			15	343.90
15/07/2025	10:09:57.307	6		343.90
			6	343.90
			6	343.90
15/07/2025	10:09:38.975	5		343.80
			5	343.80
			5	343.80
15/07/2025	10:09:03.573	29		343.70
			29	343.70
			29	343.70
15/07/2025	10:07:05.695	4		344.00
			4	344.00
			4	344.00
15/07/2025	10:06:34.770	1		344.20
			1	344.20
			1	344.20
15/07/2025	10:05:47.385	30		344.20
			30	344.20
			30	344.20
15/07/2025	10:05:30.865	50		344.20
			50	344.20
			50	344.20
15/07/2025	10:05:24.343	1		344.00
			1	344.00
			1	344.00
15/07/2025	10:05:11.162	26		344.00
			26	344.00
			26	344.00
15/07/2025	10:05:02.929	7		344.20
			7	344.20
			7	344.20
15/07/2025	10:04:49.358	165		344.10
			165	344.10
			165	344.10
15/07/2025	10:04:45.625	30		344.20
			30	344.20
			30	344.20
15/07/2025	10:03:13.762	60		344.20
			60	344.20
			60	344.20
15/07/2025	10:02:43.737	5		344.30
			5	344.30
			5	344.30
15/07/2025	10:02:10.257	30		344.40
			30	344.40
			30	344.40
15/07/2025	10:01:55.872	50		344.40
			50	344.40
			50	344.40
15/07/2025	10:00:32.941	3		344.10
			3	344.10
			3	344.10
15/07/2025	10:00:25.072	50		344.20
			50	344.20
			50	344.20
15/07/2025	09:59:37.441	50		344.50
			50	344.50
			50	344.50
15/07/2025	09:57:59.786	58		344.40
			58	344.40
			58	344.40
15/07/2025	09:57:58.036	1		344.40
			1	344.40
			1	344.40
15/07/2025	09:57:23.938	151		344.40
			151	344.40
			151	344.40
15/07/2025	09:56:08.553	50		344.50
			50	344.50
			50	344.50
15/07/2025	09:55:56.739	100		344.50
			100	344.50
			100	344.50
15/07/2025	09:55:47.269	25		344.60
			25	344.60
			25	344.60
15/07/2025	09:55:44.442	125		344.60
			125	344.60
			125	344.60
15/07/2025	09:55:16.858	50		344.70
			50	344.70
			50	344.70
15/07/2025	09:54:20.282	10		344.70
			10	344.70
			10	344.70
15/07/2025	09:54:07.904	32		344.70
			32	344.70
			32	344.70
15/07/2025	09:53:42.546	30		344.90
			30	344.90
			30	344.90
15/07/2025	09:53:42.389	175		344.90
			135	344.90
			175	344.90
			40	344.90
15/07/2025	09:53:24.270	125		344.90
			125	344.90
			125	344.90
15/07/2025	09:53:12.989	125		344.90
			125	344.90
			125	344.90
15/07/2025	09:49:07.659	3		344.60
			3	344.60
			3	344.60
15/07/2025	09:48:48.170	2		344.50
			2	344.50
			2	344.50
15/07/2025	09:48:11.265	2		344.20
			2	344.20
			2	344.20
15/07/2025	09:47:50.402	10		344.30
			10	344.30
			10	344.30
15/07/2025	09:47:32.563	2		344.40
			2	344.40
			2	344.40
15/07/2025	09:46:16.149	15		344.40
			15	344.40
			15	344.40
15/07/2025	09:45:31.812	7		344.50
			7	344.50
			7	344.50
15/07/2025	09:45:00.634	20		344.60
			20	344.60
			20	344.60
15/07/2025	09:44:16.257	50		344.40
			50	344.40
			50	344.40
15/07/2025	09:44:09.430	3		344.40
			3	344.40
			3	344.40
15/07/2025	09:44:03.493	1		344.50
			1	344.50
			1	344.50
15/07/2025	09:42:35.428	10		343.90
			10	343.90
			10	343.90
15/07/2025	09:42:31.287	5		343.80
			5	343.80
			5	343.80
15/07/2025	09:41:59.127	2		343.60
			2	343.60
			2	343.60
15/07/2025	09:41:29.564	30		343.70
			30	343.70
			30	343.70
15/07/2025	09:41:09.650	3		343.50
			3	343.50
			3	343.50
15/07/2025	09:39:44.562	3		343.60
			3	343.60
			3	343.60
15/07/2025	09:39:21.860	50		343.40
			50	343.40
			50	343.40
15/07/2025	09:39:09.941	15		343.30
			15	343.30
			15	343.30
15/07/2025	09:38:59.028	15		343.50
			15	343.50
			15	343.50
15/07/2025	09:38:14.685	10		343.40
			10	343.40
			10	343.40
15/07/2025	09:36:52.729	8		343.30
			8	343.30
			8	343.30
15/07/2025	09:36:09.856	35		343.20
			35	343.20
			35	343.20
15/07/2025	09:35:39.306	12		343.10
			12	343.10
			12	343.10
15/07/2025	09:35:15.621	5		343.30
			5	343.30
			5	343.30
15/07/2025	09:34:53.406	200		343.00
			200	343.00
			200	343.00
15/07/2025	09:34:30.918	167		343.00
			167	343.00
			167	343.00
15/07/2025	09:34:11.478	7		342.80
			7	342.80
			7	342.80
15/07/2025	09:34:08.231	100		343.00
			100	343.00
			100	343.00
15/07/2025	09:34:07.056	3		343.10
			3	343.10
			3	343.10
15/07/2025	09:34:03.115	57		343.00
			57	343.00
			57	343.00
15/07/2025	09:33:57.275	2		343.10
			2	343.10
			2	343.10
15/07/2025	09:33:47.273	1		343.20
			1	343.20
			1	343.20
15/07/2025	09:32:38.751	3		342.80
			3	342.80
			3	342.80
15/07/2025	09:32:33.718	50		342.80
			50	342.80
			50	342.80
15/07/2025	09:32:31.810	1		342.90
			1	342.90
			1	342.90
15/07/2025	09:32:29.514	100		342.90
			100	342.90
			100	342.90
15/07/2025	09:32:00.432	25		342.80
			25	342.80
			25	342.80
15/07/2025	09:32:00.340	125		342.80
			125	342.80
			125	342.80
15/07/2025	09:31:40.034	20		342.80
			20	342.80
			20	342.80
15/07/2025	09:31:30.643	314		342.80
			314	342.80
			314	342.80
15/07/2025	09:30:43.009	3		342.80
			3	342.80
			3	342.80
15/07/2025	09:30:37.041	10		342.80
			10	342.80
			10	342.80
15/07/2025	09:29:38.332	20		342.70
			20	342.70
			20	342.70
15/07/2025	09:29:22.435	10		342.70
			10	342.70
			10	342.70
15/07/2025	09:29:18.300	2		342.60
			2	342.60
			2	342.60
15/07/2025	09:29:00.842	10		342.60
			10	342.60
			10	342.60
15/07/2025	09:28:40.454	1		342.70
			1	342.70
			1	342.70
15/07/2025	09:28:18.226	30		342.60
			30	342.60
			30	342.60
15/07/2025	09:27:44.085	10		342.60
			10	342.60
			10	342.60
15/07/2025	09:27:24.673	92		342.60
			92	342.60
			92	342.60
15/07/2025	09:26:34.874	50		342.70
			50	342.70
			50	342.70
15/07/2025	09:25:48.570	90		342.50
			90	342.50
			90	342.50
15/07/2025	09:25:24.153	11		342.20
			11	342.20
			11	342.20
15/07/2025	09:24:32.280	12		342.50
			12	342.50
			12	342.50
15/07/2025	09:24:30.493	7		342.50
			7	342.50
			7	342.50
15/07/2025	09:24:08.329	3		342.20
			3	342.20
			3	342.20
15/07/2025	09:24:07.520	1		342.30
			1	342.30
			1	342.30
15/07/2025	09:23:46.049	8		342.20
			8	342.20
			8	342.20

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

DroneShield Limited Bid: 2.255 / Ask: 2.27
Volume: 15 499 831
+17.01%

Top 5 Turnover

Realtime Quotes
Last Update:
15/07/2025 @ 13:53:59

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice