Tradegate Exchange

Allianz SE

388

312

386.50

Date	Time	Volume	Order Volume	Price
17/12/2025	10:47:17.286	50		386.50
			50	386.50
			50	386.50
17/12/2025	10:46:33.086	280		386.50
			21	386.50
			280	386.50
			259	386.50
17/12/2025	10:46:02.836	5		386.50
			5	386.50
			5	386.50
17/12/2025	10:45:58.068	2		386.40
			2	386.40
			2	386.40
17/12/2025	10:45:53.372	12		386.50
			12	386.50
			12	386.50
17/12/2025	10:45:07.270	125		386.30
			100	386.30
			125	386.30
			25	386.30
17/12/2025	10:44:11.447	26		386.00
			26	386.00
			26	386.00
17/12/2025	10:43:44.797	10		385.90
			10	385.90
			10	385.90
17/12/2025	10:43:05.243	3		385.90
			3	385.90
			3	385.90
17/12/2025	10:42:44.592	350		385.80
			350	385.80
			350	385.80
17/12/2025	10:42:44.006	350		385.80
			350	385.80
			350	385.80
17/12/2025	10:42:41.859	275		385.80
			275	385.80
			275	385.80
17/12/2025	10:42:28.953	125		385.80
			125	385.80
			125	385.80
17/12/2025	10:42:11.407	15		385.90
			15	385.90
			15	385.90
17/12/2025	10:41:08.684	1		386.10
			1	386.10
			1	386.10
17/12/2025	10:40:47.848	1		385.90
			1	385.90
			1	385.90
17/12/2025	10:36:09.161	10		386.00
			10	386.00
			10	386.00
17/12/2025	10:35:51.512	15		386.00
			15	386.00
			15	386.00
17/12/2025	10:35:40.942	15		386.00
			15	386.00
			15	386.00
17/12/2025	10:35:20.213	125		386.00
			125	386.00
			125	386.00
17/12/2025	10:35:17.802	16		386.00
			16	386.00
			16	386.00
17/12/2025	10:35:06.086	2		386.00
			2	386.00
			2	386.00
17/12/2025	10:34:57.604	10		385.90
			10	385.90
			10	385.90
17/12/2025	10:34:34.625	13		386.00
			13	386.00
			13	386.00
17/12/2025	10:34:19.986	2		386.00
			2	386.00
			2	386.00
17/12/2025	10:33:54.108	10		386.20
			10	386.20
			10	386.20
17/12/2025	10:33:28.040	3		385.90
			3	385.90
			3	385.90
17/12/2025	10:33:16.085	20		386.10
			20	386.10
			20	386.10
17/12/2025	10:33:11.832	26		385.90
			26	385.90
			26	385.90
17/12/2025	10:33:11.022	1		386.10
			1	386.10
			1	386.10
17/12/2025	10:32:50.690	20		386.10
			20	386.10
			20	386.10
17/12/2025	10:32:11.330	125		386.00
			125	386.00
			125	386.00
17/12/2025	10:32:08.599	2		386.00
			2	386.00
			2	386.00
17/12/2025	10:31:22.987	20		386.10
			20	386.10
			20	386.10
17/12/2025	10:30:50.071	8		386.10
			8	386.10
			8	386.10
17/12/2025	10:30:43.517	25		386.10
			25	386.10
			25	386.10
17/12/2025	10:29:32.824	10		386.00
			10	386.00
			10	386.00
17/12/2025	10:28:03.206	20		386.00
			20	386.00
			20	386.00
17/12/2025	10:27:32.845	10		385.90
			10	385.90
			10	385.90
17/12/2025	10:27:07.440	486		385.80
			100	385.80
			486	385.80
			375	385.80
			6	385.80
			5	385.80
17/12/2025	10:26:54.677	125		385.90
			125	385.90
			125	385.90
17/12/2025	10:26:54.361	125		385.90
			125	385.90
			125	385.90
17/12/2025	10:26:52.896	125		385.90
			125	385.90
			125	385.90
17/12/2025	10:26:13.984	250		386.00
			250	386.00
			250	386.00
17/12/2025	10:25:57.142	6		386.10
			6	386.10
			6	386.10
17/12/2025	10:25:34.820	10		386.20
			10	386.20
			10	386.20
17/12/2025	10:24:59.241	20		386.20
			20	386.20
			20	386.20
17/12/2025	10:24:14.287	150		386.20
			150	386.20
			150	386.20
17/12/2025	10:23:54.243	14		386.00
			14	386.00
			14	386.00
17/12/2025	10:23:28.267	7		386.20
			7	386.20
			7	386.20
17/12/2025	10:21:51.804	4		385.90
			4	385.90
			4	385.90
17/12/2025	10:20:49.780	10		386.00
			10	386.00
			10	386.00
17/12/2025	10:20:13.320	13		386.00
			13	386.00
			13	386.00
17/12/2025	10:19:51.721	100		386.00
			100	386.00
			100	386.00
17/12/2025	10:19:42.817	15		385.90
			15	385.90
			15	385.90
17/12/2025	10:19:05.315	6		385.90
			6	385.90
			6	385.90
17/12/2025	10:18:55.078	3		385.90
			3	385.90
			3	385.90
17/12/2025	10:18:44.446	1		385.80
			1	385.80
			1	385.80
17/12/2025	10:18:20.734	10		386.00
			8	386.00
			10	386.00
			2	386.00
17/12/2025	10:17:23.804	5		385.90
			5	385.90
			5	385.90
17/12/2025	10:17:14.009	10		385.90
			10	385.90
			10	385.90
17/12/2025	10:17:06.116	5		385.90
			5	385.90
			5	385.90
17/12/2025	10:16:09.061	7		386.00
			7	386.00
			7	386.00
17/12/2025	10:16:07.224	25		386.00
			25	386.00
			25	386.00
17/12/2025	10:15:58.733	20		386.00
			20	386.00
			20	386.00
17/12/2025	10:15:06.795	2		386.10
			2	386.10
			2	386.10
17/12/2025	10:14:33.994	30		386.10
			30	386.10
			30	386.10
17/12/2025	10:14:10.877	125		386.00
			125	386.00
			125	386.00
17/12/2025	10:14:08.211	5		386.10
			5	386.10
			5	386.10
17/12/2025	10:13:47.204	8		386.00
			8	386.00
			8	386.00
17/12/2025	10:13:10.106	10		386.20
			10	386.20
			10	386.20
17/12/2025	10:12:48.903	15		386.00
			15	386.00
			15	386.00
17/12/2025	10:12:20.047	40		385.90
			40	385.90
			40	385.90
17/12/2025	10:12:01.621	13		386.10
			13	386.10
			13	386.10
17/12/2025	10:11:44.278	25		386.30
			25	386.30
			25	386.30
17/12/2025	10:11:26.940	180		386.10
			180	386.10
			180	386.10
17/12/2025	10:10:55.483	20		386.00
			20	386.00
			20	386.00
17/12/2025	10:10:07.608	125		385.80
			125	385.80
			125	385.80
17/12/2025	10:09:49.230	5		386.00
			5	386.00
			5	386.00
17/12/2025	10:09:12.466	20		385.90
			20	385.90
			20	385.90
17/12/2025	10:09:10.264	1		385.90
			1	385.90
			1	385.90
17/12/2025	10:08:56.024	5		385.90
			5	385.90
			5	385.90
17/12/2025	10:08:47.022	3		385.90
			3	385.90
			3	385.90
17/12/2025	10:08:33.427	11		385.80
			11	385.80
			11	385.80
17/12/2025	10:07:54.943	3		385.80
			3	385.80
			3	385.80
17/12/2025	10:07:28.921	2		385.90
			2	385.90
			2	385.90
17/12/2025	10:05:55.937	100		386.00
			100	386.00
			100	386.00
17/12/2025	10:05:55.616	230		385.90
			230	385.90
			230	385.90
17/12/2025	10:05:48.916	3		385.90
			3	385.90
			3	385.90
17/12/2025	10:05:44.614	100		385.90
			100	385.90
			100	385.90
17/12/2025	10:05:07.349	45		385.80
			45	385.80
			45	385.80
17/12/2025	10:04:58.823	145		385.80
			145	385.80
			145	385.80
17/12/2025	10:04:58.546	1		386.00
			1	386.00
			1	386.00
17/12/2025	10:04:30.719	25		385.90
			25	385.90
			25	385.90
17/12/2025	10:03:58.313	5		386.10
			5	386.10
			5	386.10
17/12/2025	10:03:41.989	77		386.30
			77	386.30
			77	386.30
17/12/2025	10:03:36.760	9		386.10
			9	386.10
			9	386.10
17/12/2025	10:03:36.715	15		386.10
			15	386.10
			15	386.10
17/12/2025	10:03:14.082	1		386.40
			1	386.40
			1	386.40
17/12/2025	10:02:55.637	150		386.40
			150	386.40
			150	386.40
17/12/2025	10:02:46.430	233		386.30
			233	386.30
			233	386.30
17/12/2025	10:02:44.113	400		386.30
			400	386.30
			400	386.30
17/12/2025	10:02:25.769	125		386.50
			125	386.50
			125	386.50
17/12/2025	10:02:24.501	125		386.50
			125	386.50
			125	386.50
17/12/2025	10:02:21.124	150		386.50
			150	386.50
			150	386.50
17/12/2025	10:01:48.148	15		386.40
			15	386.40
			15	386.40
17/12/2025	10:01:26.175	259		386.40
			259	386.40
			259	386.40
17/12/2025	10:01:14.370	8		386.40
			8	386.40
			8	386.40
17/12/2025	10:00:46.739	225		386.50
			225	386.50
			225	386.50
17/12/2025	10:00:44.722	200		386.50
			75	386.50
			200	386.50
			85	386.50
			40	386.50
17/12/2025	10:00:37.860	125		386.50
			125	386.50
			125	386.50
17/12/2025	10:00:03.285	125		386.50
			8	386.50
			8	386.50
			14	386.50
			70	386.50
			125	386.50
			25	386.50
17/12/2025	09:59:38.251	1		386.30
			1	386.30
			1	386.30
17/12/2025	09:59:13.186	10		386.20
			10	386.20
			10	386.20
17/12/2025	09:58:26.872	25		386.10
			25	386.10
			25	386.10
17/12/2025	09:58:07.953	60		386.10
			60	386.10
			60	386.10
17/12/2025	09:57:39.649	13		386.10
			13	386.10
			13	386.10
17/12/2025	09:57:15.948	30		386.00
			30	386.00
			30	386.00
17/12/2025	09:56:53.146	38		386.00
			38	386.00
			38	386.00
17/12/2025	09:55:57.220	3		385.50
			3	385.50
			3	385.50
17/12/2025	09:55:36.264	1		385.80
			1	385.80
			1	385.80
17/12/2025	09:55:16.600	30		385.80
			30	385.80
			30	385.80
17/12/2025	09:54:54.485	3		385.90
			3	385.90
			3	385.90
17/12/2025	09:54:06.574	50		385.90
			50	385.90
			50	385.90
17/12/2025	09:53:48.121	4		385.90
			4	385.90
			4	385.90
17/12/2025	09:53:45.283	37		385.90
			37	385.90
			37	385.90
17/12/2025	09:53:01.036	29		386.00
			29	386.00
			29	386.00
17/12/2025	09:52:44.226	5		385.90
			5	385.90
			5	385.90
17/12/2025	09:51:54.562	5		386.10
			5	386.10
			5	386.10
17/12/2025	09:51:11.195	1		386.30
			1	386.30
			1	386.30
17/12/2025	09:50:54.750	8		386.40
			8	386.40
			8	386.40
17/12/2025	09:50:46.476	25		386.40
			25	386.40
			25	386.40
17/12/2025	09:50:36.602	1		386.40
			1	386.40
			1	386.40
17/12/2025	09:50:01.553	1		386.20
			1	386.20
			1	386.20
17/12/2025	09:49:43.904	544		386.00
			544	386.00
			219	386.00
			325	386.00
17/12/2025	09:48:51.382	10		386.00
			10	386.00
			10	386.00
17/12/2025	09:48:26.453	15		386.00
			10	386.00
			15	386.00
			5	386.00
17/12/2025	09:47:40.807	5		386.00
			5	386.00
			5	386.00
17/12/2025	09:47:31.390	6		386.10
			6	386.10
			6	386.10
17/12/2025	09:46:21.551	41		386.10
			41	386.10
			41	386.10
17/12/2025	09:46:18.827	357		386.00
			357	386.00
			1	386.00
			21	386.00
			335	386.00
17/12/2025	09:46:17.416	400		386.00
			400	386.00
			175	386.00
			225	386.00
17/12/2025	09:46:12.075	225		386.00
			225	386.00
			225	386.00
17/12/2025	09:45:03.152	10		386.00
			10	386.00
			10	386.00
17/12/2025	09:45:02.878	190		386.00
			190	386.00
			190	386.00
17/12/2025	09:43:09.772	180		385.90
			180	385.90
			180	385.90
17/12/2025	09:43:00.579	8		385.80
			8	385.80
			8	385.80
17/12/2025	09:42:31.864	170		385.80
			170	385.80
			170	385.80
17/12/2025	09:40:36.804	3		385.80
			3	385.80
			3	385.80
17/12/2025	09:40:19.725	4		385.80
			4	385.80
			4	385.80
17/12/2025	09:40:02.835	60		385.80
			60	385.80
			60	385.80
17/12/2025	09:39:57.019	31		385.60
			31	385.60
			31	385.60
17/12/2025	09:39:40.379	3		385.70
			3	385.70
			3	385.70
17/12/2025	09:39:32.263	100		385.70
			100	385.70
			100	385.70
17/12/2025	09:39:06.400	2		385.70
			2	385.70
			2	385.70
17/12/2025	09:39:04.682	125		385.70
			125	385.70
			125	385.70
17/12/2025	09:38:17.871	5		385.70
			5	385.70
			5	385.70
17/12/2025	09:38:12.240	25		385.50
			25	385.50
			25	385.50
17/12/2025	09:37:20.730	125		385.40
			125	385.40
			125	385.40
17/12/2025	09:37:11.615	21		385.50
			21	385.50
			21	385.50
17/12/2025	09:37:09.843	5		385.60
			5	385.60
			5	385.60
17/12/2025	09:37:00.299	35		385.30
			35	385.30
			35	385.30
17/12/2025	09:36:01.367	275		385.50
			275	385.50
			275	385.50
17/12/2025	09:35:07.988	50		385.50
			50	385.50
			50	385.50
17/12/2025	09:35:03.454	65		385.30
			65	385.30
			65	385.30
17/12/2025	09:34:20.340	3		385.80
			3	385.80
			3	385.80
17/12/2025	09:34:02.234	50		385.60
			50	385.60
			50	385.60
17/12/2025	09:33:32.022	175		386.00
			175	386.00
			175	386.00
17/12/2025	09:33:26.847	225		386.00
			225	386.00
			225	386.00
17/12/2025	09:32:43.051	10		386.00
			10	386.00
			10	386.00
17/12/2025	09:32:38.529	350		386.00
			350	386.00
			350	386.00
17/12/2025	09:32:37.341	13		386.00
			13	386.00
			13	386.00
17/12/2025	09:31:38.599	8		385.90
			8	385.90
			8	385.90
17/12/2025	09:30:34.923	153		386.00
			153	386.00
			1	386.00
			6	386.00
			146	386.00
17/12/2025	09:30:34.507	400		386.00
			400	386.00
			400	386.00
17/12/2025	09:30:32.872	400		386.00
			400	386.00
			400	386.00
17/12/2025	09:30:25.507	400		386.00
			40	386.00
			20	386.00
			40	386.00
			81	386.00
			10	386.00
			114	386.00
			95	386.00
			400	386.00
17/12/2025	09:30:00.484	400		386.00
			4	386.00
			400	386.00
			150	386.00
			26	386.00
			200	386.00
			20	386.00
17/12/2025	09:29:45.968	5		385.90
			5	385.90
			5	385.90
17/12/2025	09:29:42.096	160		385.80
			160	385.80
			160	385.80
17/12/2025	09:29:22.796	160		385.70
			160	385.70
			160	385.70
17/12/2025	09:26:33.895	10		385.20
			10	385.20
			10	385.20
17/12/2025	09:25:51.535	6		384.90
			6	384.90
			6	384.90
17/12/2025	09:25:16.065	10		384.90
			10	384.90
			10	384.90
17/12/2025	09:23:52.857	16		384.60
			16	384.60
			16	384.60
17/12/2025	09:23:24.999	37		384.20
			37	384.20
			37	384.20
17/12/2025	09:22:32.369	100		384.30
			100	384.30
			100	384.30
17/12/2025	09:21:14.282	66		384.10
			66	384.10
			66	384.10
17/12/2025	09:21:08.098	1		384.10
			1	384.10
			1	384.10
17/12/2025	09:20:49.911	30		384.20
			30	384.20
			30	384.20
17/12/2025	09:20:28.303	3		384.20
			3	384.20
			3	384.20
17/12/2025	09:20:17.975	5		383.90
			5	383.90
			5	383.90
17/12/2025	09:20:08.536	25		384.20
			25	384.20
			25	384.20
17/12/2025	09:20:03.005	350		384.20
			250	384.20
			350	384.20
			100	384.20
17/12/2025	09:20:02.880	225		384.20
			225	384.20
			225	384.20
17/12/2025	09:20:02.054	100		384.30
			100	384.30
			100	384.30
17/12/2025	09:19:33.986	1		384.30
			1	384.30
			1	384.30
17/12/2025	09:19:30.864	100		384.30
			100	384.30
			100	384.30
17/12/2025	09:19:21.349	20		384.30
			20	384.30
			20	384.30
17/12/2025	09:18:39.596	9		384.30
			9	384.30
			9	384.30
17/12/2025	09:17:43.012	30		384.60
			30	384.60
			30	384.60
17/12/2025	09:17:07.760	1		385.00
			1	385.00
			1	385.00
17/12/2025	09:16:48.032	4		385.10
			4	385.10
			4	385.10
17/12/2025	09:16:07.355	2		385.50
			2	385.50
			2	385.50
17/12/2025	09:15:46.524	20		385.20
			20	385.20
			20	385.20
17/12/2025	09:14:55.826	40		385.20
			40	385.20
			40	385.20
17/12/2025	09:14:50.994	2		385.40
			2	385.40
			2	385.40
17/12/2025	09:14:47.125	52		385.20
			52	385.20
			52	385.20
17/12/2025	09:13:20.613	3		384.70
			3	384.70
			3	384.70
17/12/2025	09:13:06.464	1		384.80
			1	384.80
			1	384.80
17/12/2025	09:12:29.000	12		384.80
			12	384.80
			12	384.80
17/12/2025	09:11:34.885	5		385.00
			5	385.00
			5	385.00
17/12/2025	09:11:08.897	1		385.10
			1	385.10
			1	385.10
17/12/2025	09:11:01.543	17		385.00
			17	385.00
			17	385.00
17/12/2025	09:07:32.659	1		385.30
			1	385.30
			1	385.30
17/12/2025	09:07:26.816	3		385.40
			3	385.40
			3	385.40
17/12/2025	09:07:24.347	3		385.40
			3	385.40
			3	385.40
17/12/2025	09:07:17.058	28		385.60
			28	385.60
			23	385.60
			5	385.60
17/12/2025	09:06:41.921	1		385.20
			1	385.20
			1	385.20
17/12/2025	09:06:14.477	50		385.00
			50	385.00
			50	385.00
17/12/2025	09:05:34.176	3		385.00
			3	385.00
			3	385.00
17/12/2025	09:04:14.066	42		385.00
			39	385.00
			42	385.00
			3	385.00
17/12/2025	09:02:34.783	124		385.50
			3	385.50
			124	385.50
			1	385.50
			114	385.50
			6	385.50
17/12/2025	09:02:27.198	10		385.40
			10	385.40
			10	385.40
17/12/2025	09:02:03.052	1		385.50
			1	385.50
			1	385.50
17/12/2025	09:01:46.156	25		385.30
			25	385.30
			25	385.30
17/12/2025	09:01:34.476	7		385.10
			7	385.10
			7	385.10
17/12/2025	09:01:32.355	500		385.00
			500	385.00
			500	385.00
17/12/2025	09:01:21.394	153		385.00
			153	385.00
			100	385.00
			26	385.00
			27	385.00
17/12/2025	09:01:04.708	124		385.10
			5	385.10
			9	385.10
			10	385.10
			124	385.10
			100	385.10
17/12/2025	09:00:38.235	125		385.70
			80	385.70
			125	385.70
			40	385.70
			5	385.70
17/12/2025	08:57:59.414	100		383.80
			100	383.80
			100	383.80
17/12/2025	08:55:49.303	5		383.80
			5	383.80
			5	383.80
17/12/2025	08:52:49.678	10		383.30
			7	383.30
			3	383.30
			10	383.30
17/12/2025	08:52:22.632	100		383.60
			100	383.60
			100	383.60
17/12/2025	08:51:04.195	14		383.30
			14	383.30
			14	383.30
17/12/2025	08:50:58.053	5		383.60
			5	383.60
			5	383.60
17/12/2025	08:50:35.416	2		383.60
			2	383.60
			2	383.60
17/12/2025	08:49:15.273	1		383.20
			1	383.20
			1	383.20
17/12/2025	08:48:16.166	1		383.60
			1	383.60
			1	383.60
17/12/2025	08:48:09.716	1		383.60
			1	383.60
			1	383.60
17/12/2025	08:48:08.062	15		383.20
			15	383.20
			15	383.20
17/12/2025	08:47:10.556	2		383.50
			2	383.50
			2	383.50
17/12/2025	08:46:33.315	1		383.20
			1	383.20
			1	383.20
17/12/2025	08:46:06.047	20		383.60
			20	383.60
			20	383.60
17/12/2025	08:46:04.797	3		383.60
			3	383.60
			3	383.60
17/12/2025	08:40:12.947	3		383.40
			3	383.40
			3	383.40
17/12/2025	08:39:54.877	5		383.40
			5	383.40
			5	383.40
17/12/2025	08:38:58.468	3		383.40
			3	383.40
			3	383.40
17/12/2025	08:36:00.415	5		383.50
			5	383.50
			5	383.50
17/12/2025	08:35:04.124	7		383.60
			7	383.60
			7	383.60
17/12/2025	08:33:41.289	100		383.30
			100	383.30
			100	383.30
17/12/2025	08:33:29.966	10		383.30
			10	383.30
			10	383.30
17/12/2025	08:33:04.772	12		383.20
			12	383.20
			12	383.20
17/12/2025	08:31:02.031	50		383.40
			50	383.40
			50	383.40
17/12/2025	08:30:59.547	100		383.40
			100	383.40
			85	383.40
			15	383.40
17/12/2025	08:30:36.235	10		383.40
			10	383.40
			10	383.40
17/12/2025	08:29:58.153	2		383.30
			2	383.30
			2	383.30
17/12/2025	08:26:31.679	3		383.30
			3	383.30
			3	383.30
17/12/2025	08:25:56.975	4		383.20
			4	383.20
			2	383.20
			2	383.20
17/12/2025	08:24:04.137	1		383.20
			1	383.20
			1	383.20
17/12/2025	08:22:37.096	5		383.60
			5	383.60
			3	383.60
			2	383.60
17/12/2025	08:22:07.550	3		383.20
			3	383.20
			3	383.20
17/12/2025	08:21:58.077	10		383.20
			10	383.20
			10	383.20
17/12/2025	08:21:29.582	3		383.20
			3	383.20
			3	383.20
17/12/2025	08:21:27.470	766		383.30
			766	383.30
			766	383.30
17/12/2025	08:21:23.302	100		383.20
			100	383.20
			100	383.20
17/12/2025	08:21:23.148	1		383.20
			1	383.20
			1	383.20
17/12/2025	08:21:13.056	100		383.20
			100	383.20
			100	383.20
17/12/2025	08:21:12.759	2		383.20
			2	383.20
			2	383.20
17/12/2025	08:21:12.632	7		383.30
			2	383.30
			2	383.30
			7	383.30
			2	383.30
			1	383.30
17/12/2025	08:20:42.801	27		383.50
			27	383.50
			27	383.50
17/12/2025	08:18:31.206	50		383.90
			50	383.90
			50	383.90
17/12/2025	08:18:02.014	15		383.30
			15	383.30
			15	383.30
17/12/2025	08:17:33.314	25		383.70
			25	383.70
			25	383.70
17/12/2025	08:17:30.098	100		383.70
			100	383.70
			100	383.70
17/12/2025	08:17:29.689	134		383.60
			100	383.60
			34	383.60
			134	383.60
17/12/2025	08:17:16.859	102		383.60
			102	383.60
			100	383.60
			2	383.60
17/12/2025	08:16:32.898	40		383.70
			40	383.70
			15	383.70
			25	383.70
17/12/2025	08:15:55.487	1		383.80
			1	383.80
			1	383.80
17/12/2025	08:15:16.503	1		384.10
			1	384.10
			1	384.10
17/12/2025	08:13:50.444	1		384.10
			1	384.10
			1	384.10
17/12/2025	08:13:23.212	16		384.10
			10	384.10
			6	384.10
			16	384.10
17/12/2025	08:13:22.358	27		384.10
			27	384.10
			27	384.10
17/12/2025	08:13:11.223	67		384.10
			20	384.10
			47	384.10
			67	384.10
17/12/2025	08:12:05.962	1		384.10
			1	384.10
			1	384.10
17/12/2025	08:11:36.370	2		383.70
			2	383.70
			2	383.70
17/12/2025	08:11:23.374	1		383.70
			1	383.70
			1	383.70
17/12/2025	08:09:30.992	2		384.10
			2	384.10
			2	384.10
17/12/2025	08:07:24.576	10		384.00
			10	384.00
			5	384.00
			5	384.00
17/12/2025	08:06:54.481	3		384.00
			3	384.00
			3	384.00
17/12/2025	08:06:07.247	1		383.50
			1	383.50
			1	383.50
17/12/2025	08:05:37.484	8		383.50
			8	383.50
			8	383.50
17/12/2025	08:03:46.865	4		383.90
			4	383.90
			4	383.90
17/12/2025	08:03:36.068	15		383.90
			15	383.90
			15	383.90
17/12/2025	08:03:22.789	14		383.30
			14	383.30
			14	383.30
17/12/2025	08:02:02.122	1		383.70
			1	383.70
			1	383.70
17/12/2025	08:01:35.873	2		383.70
			2	383.70
			2	383.70
17/12/2025	08:00:58.459	3		383.30
			3	383.30
			3	383.30
17/12/2025	08:00:21.137	1		383.30
			1	383.30
			1	383.30
17/12/2025	08:00:07.721	1		383.30
			1	383.30
			1	383.30
17/12/2025	08:00:06.829	6		383.80
			6	383.80
			6	383.80
17/12/2025	08:00:03.212	1		383.80
			1	383.80
			1	383.80
17/12/2025	07:56:51.918	2		383.60
			2	383.60
			2	383.60
17/12/2025	07:55:15.514	60		383.20
			60	383.20
			60	383.20
17/12/2025	07:49:55.829	50		383.30
			50	383.30
			50	383.30
17/12/2025	07:49:48.550	2		383.40
			2	383.40
			2	383.40
17/12/2025	07:49:14.365	50		383.40
			50	383.40
			50	383.40
17/12/2025	07:31:18.415	2		383.40
			2	383.40
			2	383.40
17/12/2025	07:30:35.599	47		383.40
			7	383.40
			10	383.40
			47	383.40
			20	383.40
			10	383.40
17/12/2025	07:30:25.594	50		383.40
			50	383.40
			50	383.40
17/12/2025	07:30:04.655	119		383.40
			10	383.40
			3	383.40
			2	383.40
			1	383.40
			7	383.40
			10	383.40
			7	383.40
			13	383.40
			100	383.40
			14	383.40
			3	383.40
			66	383.40
			2	383.40

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 538.50
Ask: 1 539.50
Volume: 18 150
+2.80%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 10:49:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice