Allianz SE
- Information
- Last
- Buy
- Sell
410
312
352.70
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 16/09/2025 | 10:49:19.647 | 1 | 352.70 | |
| 1 | 352.70 | |||
| 1 | 352.70 | |||
| 16/09/2025 | 10:48:43.280 | 20 | 352.60 | |
| 20 | 352.60 | |||
| 20 | 352.60 | |||
| 16/09/2025 | 10:48:14.001 | 2 | 352.70 | |
| 2 | 352.70 | |||
| 2 | 352.70 | |||
| 16/09/2025 | 10:47:43.472 | 10 | 352.70 | |
| 10 | 352.70 | |||
| 10 | 352.70 | |||
| 16/09/2025 | 10:47:15.886 | 50 | 352.60 | |
| 50 | 352.60 | |||
| 50 | 352.60 | |||
| 16/09/2025 | 10:47:04.136 | 10 | 352.60 | |
| 10 | 352.60 | |||
| 10 | 352.60 | |||
| 16/09/2025 | 10:46:41.210 | 10 | 352.70 | |
| 10 | 352.70 | |||
| 10 | 352.70 | |||
| 16/09/2025 | 10:46:34.659 | 5 | 352.70 | |
| 5 | 352.70 | |||
| 5 | 352.70 | |||
| 16/09/2025 | 10:44:48.498 | 40 | 352.70 | |
| 40 | 352.70 | |||
| 40 | 352.70 | |||
| 16/09/2025 | 10:44:20.374 | 30 | 352.60 | |
| 30 | 352.60 | |||
| 30 | 352.60 | |||
| 16/09/2025 | 10:42:41.376 | 56 | 352.70 | |
| 56 | 352.70 | |||
| 56 | 352.70 | |||
| 16/09/2025 | 10:41:38.137 | 1 | 352.80 | |
| 1 | 352.80 | |||
| 1 | 352.80 | |||
| 16/09/2025 | 10:41:23.609 | 100 | 352.70 | |
| 100 | 352.70 | |||
| 100 | 352.70 | |||
| 16/09/2025 | 10:40:39.873 | 9 | 352.60 | |
| 9 | 352.60 | |||
| 9 | 352.60 | |||
| 16/09/2025 | 10:40:22.788 | 4 | 352.50 | |
| 4 | 352.50 | |||
| 4 | 352.50 | |||
| 16/09/2025 | 10:39:53.562 | 10 | 352.50 | |
| 10 | 352.50 | |||
| 10 | 352.50 | |||
| 16/09/2025 | 10:39:16.533 | 14 | 352.50 | |
| 14 | 352.50 | |||
| 14 | 352.50 | |||
| 16/09/2025 | 10:38:28.229 | 15 | 352.60 | |
| 15 | 352.60 | |||
| 15 | 352.60 | |||
| 16/09/2025 | 10:37:19.809 | 15 | 352.60 | |
| 15 | 352.60 | |||
| 15 | 352.60 | |||
| 16/09/2025 | 10:36:58.509 | 5 | 352.70 | |
| 5 | 352.70 | |||
| 5 | 352.70 | |||
| 16/09/2025 | 10:36:37.951 | 28 | 352.80 | |
| 28 | 352.80 | |||
| 28 | 352.80 | |||
| 16/09/2025 | 10:35:18.024 | 5 | 352.90 | |
| 5 | 352.90 | |||
| 5 | 352.90 | |||
| 16/09/2025 | 10:34:52.796 | 21 | 353.00 | |
| 21 | 353.00 | |||
| 21 | 353.00 | |||
| 16/09/2025 | 10:34:20.343 | 7 | 352.90 | |
| 7 | 352.90 | |||
| 7 | 352.90 | |||
| 16/09/2025 | 10:33:04.994 | 3 | 352.80 | |
| 3 | 352.80 | |||
| 3 | 352.80 | |||
| 16/09/2025 | 10:33:04.890 | 2 | 352.80 | |
| 2 | 352.80 | |||
| 2 | 352.80 | |||
| 16/09/2025 | 10:32:55.024 | 21 | 352.60 | |
| 21 | 352.60 | |||
| 21 | 352.60 | |||
| 16/09/2025 | 10:32:52.017 | 6 | 352.80 | |
| 6 | 352.80 | |||
| 6 | 352.80 | |||
| 16/09/2025 | 10:32:21.998 | 20 | 352.70 | |
| 20 | 352.70 | |||
| 20 | 352.70 | |||
| 16/09/2025 | 10:31:24.501 | 6 | 352.30 | |
| 6 | 352.30 | |||
| 6 | 352.30 | |||
| 16/09/2025 | 10:30:55.930 | 50 | 352.20 | |
| 50 | 352.20 | |||
| 50 | 352.20 | |||
| 16/09/2025 | 10:29:29.651 | 15 | 352.80 | |
| 15 | 352.80 | |||
| 15 | 352.80 | |||
| 16/09/2025 | 10:28:56.073 | 3 | 352.80 | |
| 3 | 352.80 | |||
| 3 | 352.80 | |||
| 16/09/2025 | 10:28:43.689 | 95 | 352.70 | |
| 95 | 352.70 | |||
| 95 | 352.70 | |||
| 16/09/2025 | 10:28:29.737 | 6 | 352.70 | |
| 6 | 352.70 | |||
| 6 | 352.70 | |||
| 16/09/2025 | 10:28:28.586 | 10 | 352.80 | |
| 10 | 352.80 | |||
| 10 | 352.80 | |||
| 16/09/2025 | 10:28:05.879 | 3 | 352.90 | |
| 3 | 352.90 | |||
| 3 | 352.90 | |||
| 16/09/2025 | 10:27:52.387 | 15 | 352.90 | |
| 15 | 352.90 | |||
| 15 | 352.90 | |||
| 16/09/2025 | 10:26:28.395 | 5 | 352.70 | |
| 5 | 352.70 | |||
| 5 | 352.70 | |||
| 16/09/2025 | 10:25:29.839 | 1 | 352.50 | |
| 1 | 352.50 | |||
| 1 | 352.50 | |||
| 16/09/2025 | 10:25:02.901 | 32 | 352.60 | |
| 32 | 352.60 | |||
| 32 | 352.60 | |||
| 16/09/2025 | 10:25:02.446 | 1 | 352.60 | |
| 1 | 352.60 | |||
| 1 | 352.60 | |||
| 16/09/2025 | 10:24:37.196 | 30 | 352.50 | |
| 30 | 352.50 | |||
| 30 | 352.50 | |||
| 16/09/2025 | 10:24:16.191 | 50 | 352.60 | |
| 50 | 352.60 | |||
| 50 | 352.60 | |||
| 16/09/2025 | 10:23:33.601 | 2 | 352.50 | |
| 2 | 352.50 | |||
| 2 | 352.50 | |||
| 16/09/2025 | 10:22:15.610 | 6 | 352.30 | |
| 6 | 352.30 | |||
| 6 | 352.30 | |||
| 16/09/2025 | 10:21:39.544 | 28 | 352.40 | |
| 28 | 352.40 | |||
| 28 | 352.40 | |||
| 16/09/2025 | 10:21:39.452 | 4 | 352.40 | |
| 4 | 352.40 | |||
| 4 | 352.40 | |||
| 16/09/2025 | 10:18:08.323 | 1 | 352.30 | |
| 1 | 352.30 | |||
| 1 | 352.30 | |||
| 16/09/2025 | 10:17:37.201 | 1 | 352.20 | |
| 1 | 352.20 | |||
| 1 | 352.20 | |||
| 16/09/2025 | 10:16:52.116 | 50 | 352.50 | |
| 50 | 352.50 | |||
| 50 | 352.50 | |||
| 16/09/2025 | 10:16:45.633 | 150 | 352.50 | |
| 150 | 352.50 | |||
| 150 | 352.50 | |||
| 16/09/2025 | 10:15:44.069 | 260 | 352.40 | |
| 260 | 352.40 | |||
| 260 | 352.40 | |||
| 16/09/2025 | 10:14:24.052 | 14 | 352.40 | |
| 14 | 352.40 | |||
| 14 | 352.40 | |||
| 16/09/2025 | 10:14:21.901 | 2 | 352.30 | |
| 2 | 352.30 | |||
| 2 | 352.30 | |||
| 16/09/2025 | 10:13:49.248 | 1 | 352.50 | |
| 1 | 352.50 | |||
| 1 | 352.50 | |||
| 16/09/2025 | 10:13:42.820 | 10 | 352.50 | |
| 10 | 352.50 | |||
| 10 | 352.50 | |||
| 16/09/2025 | 10:13:14.428 | 22 | 352.50 | |
| 22 | 352.50 | |||
| 22 | 352.50 | |||
| 16/09/2025 | 10:11:40.343 | 1 | 352.40 | |
| 1 | 352.40 | |||
| 1 | 352.40 | |||
| 16/09/2025 | 10:11:26.212 | 22 | 352.30 | |
| 22 | 352.30 | |||
| 22 | 352.30 | |||
| 16/09/2025 | 10:11:02.242 | 106 | 352.30 | |
| 50 | 352.30 | |||
| 15 | 352.30 | |||
| 3 | 352.30 | |||
| 88 | 352.30 | |||
| 56 | 352.30 | |||
| 16/09/2025 | 10:10:23.053 | 125 | 352.50 | |
| 125 | 352.50 | |||
| 125 | 352.50 | |||
| 16/09/2025 | 10:08:17.813 | 7 | 352.30 | |
| 7 | 352.30 | |||
| 7 | 352.30 | |||
| 16/09/2025 | 10:07:52.767 | 5 | 352.00 | |
| 5 | 352.00 | |||
| 5 | 352.00 | |||
| 16/09/2025 | 10:07:43.799 | 20 | 352.00 | |
| 5 | 352.00 | |||
| 15 | 352.00 | |||
| 20 | 352.00 | |||
| 16/09/2025 | 10:07:22.357 | 2 | 352.20 | |
| 2 | 352.20 | |||
| 2 | 352.20 | |||
| 16/09/2025 | 10:06:50.337 | 50 | 352.20 | |
| 50 | 352.20 | |||
| 50 | 352.20 | |||
| 16/09/2025 | 10:06:00.272 | 10 | 352.20 | |
| 10 | 352.20 | |||
| 10 | 352.20 | |||
| 16/09/2025 | 10:05:49.584 | 2 | 352.10 | |
| 2 | 352.10 | |||
| 2 | 352.10 | |||
| 16/09/2025 | 10:03:58.856 | 1 | 352.10 | |
| 1 | 352.10 | |||
| 1 | 352.10 | |||
| 16/09/2025 | 10:03:45.256 | 25 | 352.30 | |
| 25 | 352.30 | |||
| 25 | 352.30 | |||
| 16/09/2025 | 10:03:24.138 | 5 | 352.20 | |
| 5 | 352.20 | |||
| 5 | 352.20 | |||
| 16/09/2025 | 10:03:20.351 | 8 | 352.10 | |
| 8 | 352.10 | |||
| 8 | 352.10 | |||
| 16/09/2025 | 10:02:15.025 | 3 | 352.30 | |
| 3 | 352.30 | |||
| 3 | 352.30 | |||
| 16/09/2025 | 10:02:04.335 | 6 | 352.40 | |
| 6 | 352.40 | |||
| 6 | 352.40 | |||
| 16/09/2025 | 10:00:25.021 | 10 | 352.10 | |
| 10 | 352.10 | |||
| 10 | 352.10 | |||
| 16/09/2025 | 10:00:20.501 | 2 | 352.10 | |
| 2 | 352.10 | |||
| 2 | 352.10 | |||
| 16/09/2025 | 10:00:05.260 | 2 | 352.10 | |
| 2 | 352.10 | |||
| 2 | 352.10 | |||
| 16/09/2025 | 09:59:15.620 | 7 | 352.20 | |
| 7 | 352.20 | |||
| 7 | 352.20 | |||
| 16/09/2025 | 09:58:53.394 | 7 | 352.00 | |
| 7 | 352.00 | |||
| 7 | 352.00 | |||
| 16/09/2025 | 09:58:13.039 | 1 | 352.30 | |
| 1 | 352.30 | |||
| 1 | 352.30 | |||
| 16/09/2025 | 09:57:12.122 | 15 | 352.40 | |
| 15 | 352.40 | |||
| 15 | 352.40 | |||
| 16/09/2025 | 09:57:07.770 | 5 | 352.40 | |
| 5 | 352.40 | |||
| 5 | 352.40 | |||
| 16/09/2025 | 09:56:25.626 | 10 | 352.40 | |
| 10 | 352.40 | |||
| 10 | 352.40 | |||
| 16/09/2025 | 09:56:01.549 | 5 | 352.40 | |
| 5 | 352.40 | |||
| 5 | 352.40 | |||
| 16/09/2025 | 09:54:37.176 | 4 | 352.40 | |
| 4 | 352.40 | |||
| 4 | 352.40 | |||
| 16/09/2025 | 09:53:00.564 | 2 | 352.10 | |
| 2 | 352.10 | |||
| 2 | 352.10 | |||
| 16/09/2025 | 09:52:15.997 | 250 | 352.30 | |
| 250 | 352.30 | |||
| 250 | 352.30 | |||
| 16/09/2025 | 09:52:05.438 | 15 | 352.30 | |
| 15 | 352.30 | |||
| 15 | 352.30 | |||
| 16/09/2025 | 09:52:04.314 | 12 | 352.40 | |
| 12 | 352.40 | |||
| 12 | 352.40 | |||
| 16/09/2025 | 09:51:35.432 | 10 | 352.40 | |
| 10 | 352.40 | |||
| 10 | 352.40 | |||
| 16/09/2025 | 09:50:49.112 | 1 | 352.40 | |
| 1 | 352.40 | |||
| 1 | 352.40 | |||
| 16/09/2025 | 09:50:22.959 | 15 | 352.50 | |
| 15 | 352.50 | |||
| 15 | 352.50 | |||
| 16/09/2025 | 09:50:00.138 | 50 | 352.30 | |
| 50 | 352.30 | |||
| 50 | 352.30 | |||
| 16/09/2025 | 09:49:27.871 | 120 | 352.50 | |
| 120 | 352.50 | |||
| 120 | 352.50 | |||
| 16/09/2025 | 09:47:44.646 | 200 | 352.30 | |
| 200 | 352.30 | |||
| 200 | 352.30 | |||
| 16/09/2025 | 09:47:20.708 | 10 | 352.40 | |
| 10 | 352.40 | |||
| 10 | 352.40 | |||
| 16/09/2025 | 09:45:39.633 | 1 | 352.30 | |
| 1 | 352.30 | |||
| 1 | 352.30 | |||
| 16/09/2025 | 09:45:08.676 | 15 | 352.30 | |
| 15 | 352.30 | |||
| 15 | 352.30 | |||
| 16/09/2025 | 09:44:54.059 | 25 | 352.30 | |
| 25 | 352.30 | |||
| 25 | 352.30 | |||
| 16/09/2025 | 09:44:41.266 | 3 | 352.30 | |
| 3 | 352.30 | |||
| 3 | 352.30 | |||
| 16/09/2025 | 09:43:50.382 | 3 | 352.30 | |
| 3 | 352.30 | |||
| 3 | 352.30 | |||
| 16/09/2025 | 09:43:20.410 | 5 | 352.60 | |
| 5 | 352.60 | |||
| 5 | 352.60 | |||
| 16/09/2025 | 09:42:37.925 | 1 | 352.40 | |
| 1 | 352.40 | |||
| 1 | 352.40 | |||
| 16/09/2025 | 09:41:44.911 | 1 | 352.80 | |
| 1 | 352.80 | |||
| 1 | 352.80 | |||
| 16/09/2025 | 09:41:34.746 | 1 | 352.80 | |
| 1 | 352.80 | |||
| 1 | 352.80 | |||
| 16/09/2025 | 09:41:30.724 | 1 | 352.50 | |
| 1 | 352.50 | |||
| 1 | 352.50 | |||
| 16/09/2025 | 09:41:09.525 | 17 | 353.00 | |
| 17 | 353.00 | |||
| 17 | 353.00 | |||
| 16/09/2025 | 09:40:44.750 | 3 | 352.80 | |
| 3 | 352.80 | |||
| 3 | 352.80 | |||
| 16/09/2025 | 09:40:32.087 | 1 | 353.00 | |
| 1 | 353.00 | |||
| 1 | 353.00 | |||
| 16/09/2025 | 09:39:44.875 | 17 | 352.90 | |
| 17 | 352.90 | |||
| 17 | 352.90 | |||
| 16/09/2025 | 09:39:06.278 | 80 | 352.90 | |
| 80 | 352.90 | |||
| 80 | 352.90 | |||
| 16/09/2025 | 09:38:08.219 | 2 | 352.80 | |
| 2 | 352.80 | |||
| 2 | 352.80 | |||
| 16/09/2025 | 09:38:01.317 | 44 | 352.70 | |
| 44 | 352.70 | |||
| 44 | 352.70 | |||
| 16/09/2025 | 09:37:38.616 | 6 | 352.80 | |
| 6 | 352.80 | |||
| 6 | 352.80 | |||
| 16/09/2025 | 09:37:08.074 | 200 | 352.80 | |
| 200 | 352.80 | |||
| 200 | 352.80 | |||
| 16/09/2025 | 09:36:36.154 | 100 | 352.80 | |
| 100 | 352.80 | |||
| 100 | 352.80 | |||
| 16/09/2025 | 09:36:33.187 | 50 | 352.60 | |
| 50 | 352.60 | |||
| 50 | 352.60 | |||
| 16/09/2025 | 09:36:24.959 | 10 | 352.60 | |
| 10 | 352.60 | |||
| 10 | 352.60 | |||
| 16/09/2025 | 09:35:45.958 | 80 | 352.40 | |
| 80 | 352.40 | |||
| 80 | 352.40 | |||
| 16/09/2025 | 09:35:42.151 | 65 | 352.40 | |
| 65 | 352.40 | |||
| 65 | 352.40 | |||
| 16/09/2025 | 09:33:37.593 | 1 | 352.10 | |
| 1 | 352.10 | |||
| 1 | 352.10 | |||
| 16/09/2025 | 09:33:36.176 | 1 | 352.10 | |
| 1 | 352.10 | |||
| 1 | 352.10 | |||
| 16/09/2025 | 09:33:26.907 | 5 | 352.00 | |
| 5 | 352.00 | |||
| 5 | 352.00 | |||
| 16/09/2025 | 09:33:07.311 | 1 | 351.80 | |
| 1 | 351.80 | |||
| 1 | 351.80 | |||
| 16/09/2025 | 09:32:57.909 | 2 | 351.70 | |
| 2 | 351.70 | |||
| 2 | 351.70 | |||
| 16/09/2025 | 09:32:33.910 | 1 | 351.60 | |
| 1 | 351.60 | |||
| 1 | 351.60 | |||
| 16/09/2025 | 09:32:17.284 | 1 | 351.80 | |
| 1 | 351.80 | |||
| 1 | 351.80 | |||
| 16/09/2025 | 09:31:47.990 | 30 | 351.70 | |
| 30 | 351.70 | |||
| 30 | 351.70 | |||
| 16/09/2025 | 09:31:39.283 | 3 | 351.60 | |
| 3 | 351.60 | |||
| 3 | 351.60 | |||
| 16/09/2025 | 09:31:19.763 | 2 | 351.70 | |
| 2 | 351.70 | |||
| 2 | 351.70 | |||
| 16/09/2025 | 09:31:06.794 | 1 | 351.80 | |
| 1 | 351.80 | |||
| 1 | 351.80 | |||
| 16/09/2025 | 09:30:58.262 | 10 | 351.90 | |
| 10 | 351.90 | |||
| 10 | 351.90 | |||
| 16/09/2025 | 09:30:11.536 | 9 | 351.50 | |
| 9 | 351.50 | |||
| 9 | 351.50 | |||
| 16/09/2025 | 09:30:10.366 | 10 | 351.80 | |
| 10 | 351.80 | |||
| 10 | 351.80 | |||
| 16/09/2025 | 09:30:02.161 | 5 | 351.70 | |
| 5 | 351.70 | |||
| 5 | 351.70 | |||
| 16/09/2025 | 09:29:25.250 | 70 | 351.50 | |
| 70 | 351.50 | |||
| 70 | 351.50 | |||
| 16/09/2025 | 09:29:21.354 | 15 | 351.60 | |
| 15 | 351.60 | |||
| 15 | 351.60 | |||
| 16/09/2025 | 09:29:03.969 | 30 | 351.80 | |
| 30 | 351.80 | |||
| 30 | 351.80 | |||
| 16/09/2025 | 09:29:03.876 | 2 | 351.80 | |
| 2 | 351.80 | |||
| 2 | 351.80 | |||
| 16/09/2025 | 09:27:53.946 | 350 | 351.50 | |
| 350 | 351.50 | |||
| 350 | 351.50 | |||
| 16/09/2025 | 09:27:50.285 | 35 | 351.50 | |
| 10 | 351.50 | |||
| 35 | 351.50 | |||
| 25 | 351.50 | |||
| 16/09/2025 | 09:27:01.681 | 13 | 351.70 | |
| 13 | 351.70 | |||
| 13 | 351.70 | |||
| 16/09/2025 | 09:26:29.326 | 7 | 351.60 | |
| 7 | 351.60 | |||
| 7 | 351.60 | |||
| 16/09/2025 | 09:26:11.465 | 1 | 351.50 | |
| 1 | 351.50 | |||
| 1 | 351.50 | |||
| 16/09/2025 | 09:25:46.750 | 80 | 351.60 | |
| 80 | 351.60 | |||
| 80 | 351.60 | |||
| 16/09/2025 | 09:25:38.980 | 4 | 351.50 | |
| 4 | 351.50 | |||
| 4 | 351.50 | |||
| 16/09/2025 | 09:25:35.415 | 332 | 351.80 | |
| 332 | 351.80 | |||
| 332 | 351.80 | |||
| 16/09/2025 | 09:25:32.261 | 200 | 351.80 | |
| 20 | 351.80 | |||
| 168 | 351.80 | |||
| 12 | 351.80 | |||
| 200 | 351.80 | |||
| 16/09/2025 | 09:24:56.770 | 100 | 351.90 | |
| 100 | 351.90 | |||
| 100 | 351.90 | |||
| 16/09/2025 | 09:24:55.497 | 17 | 352.00 | |
| 15 | 352.00 | |||
| 2 | 352.00 | |||
| 17 | 352.00 | |||
| 16/09/2025 | 09:24:31.639 | 20 | 352.20 | |
| 20 | 352.20 | |||
| 20 | 352.20 | |||
| 16/09/2025 | 09:24:00.007 | 120 | 352.20 | |
| 120 | 352.20 | |||
| 120 | 352.20 | |||
| 16/09/2025 | 09:23:56.016 | 1 | 352.30 | |
| 1 | 352.30 | |||
| 1 | 352.30 | |||
| 16/09/2025 | 09:23:20.477 | 18 | 352.30 | |
| 18 | 352.30 | |||
| 18 | 352.30 | |||
| 16/09/2025 | 09:23:18.187 | 1 | 352.40 | |
| 1 | 352.40 | |||
| 1 | 352.40 | |||
| 16/09/2025 | 09:23:17.281 | 3 | 352.30 | |
| 3 | 352.30 | |||
| 3 | 352.30 | |||
| 16/09/2025 | 09:23:11.214 | 2 | 352.40 | |
| 2 | 352.40 | |||
| 2 | 352.40 | |||
| 16/09/2025 | 09:23:02.896 | 1 | 352.50 | |
| 1 | 352.50 | |||
| 1 | 352.50 | |||
| 16/09/2025 | 09:21:59.642 | 3 | 352.50 | |
| 3 | 352.50 | |||
| 3 | 352.50 | |||
| 16/09/2025 | 09:21:14.686 | 70 | 352.30 | |
| 70 | 352.30 | |||
| 70 | 352.30 | |||
| 16/09/2025 | 09:19:49.517 | 5 | 352.20 | |
| 5 | 352.20 | |||
| 5 | 352.20 | |||
| 16/09/2025 | 09:18:58.742 | 4 | 352.30 | |
| 4 | 352.30 | |||
| 4 | 352.30 | |||
| 16/09/2025 | 09:18:17.671 | 2 | 352.00 | |
| 2 | 352.00 | |||
| 2 | 352.00 | |||
| 16/09/2025 | 09:18:17.088 | 146 | 352.00 | |
| 146 | 352.00 | |||
| 146 | 352.00 | |||
| 16/09/2025 | 09:18:11.369 | 300 | 352.00 | |
| 300 | 352.00 | |||
| 300 | 352.00 | |||
| 16/09/2025 | 09:18:11.334 | 300 | 352.00 | |
| 300 | 352.00 | |||
| 300 | 352.00 | |||
| 16/09/2025 | 09:17:50.576 | 30 | 351.90 | |
| 30 | 351.90 | |||
| 30 | 351.90 | |||
| 16/09/2025 | 09:17:37.826 | 50 | 351.90 | |
| 50 | 351.90 | |||
| 50 | 351.90 | |||
| 16/09/2025 | 09:17:35.797 | 4 | 351.80 | |
| 4 | 351.80 | |||
| 4 | 351.80 | |||
| 16/09/2025 | 09:17:12.338 | 1 | 351.90 | |
| 1 | 351.90 | |||
| 1 | 351.90 | |||
| 16/09/2025 | 09:16:56.162 | 100 | 352.10 | |
| 100 | 352.10 | |||
| 100 | 352.10 | |||
| 16/09/2025 | 09:16:51.398 | 450 | 352.10 | |
| 450 | 352.10 | |||
| 450 | 352.10 | |||
| 16/09/2025 | 09:16:51.321 | 450 | 352.10 | |
| 450 | 352.10 | |||
| 450 | 352.10 | |||
| 16/09/2025 | 09:16:50.189 | 125 | 352.20 | |
| 125 | 352.20 | |||
| 125 | 352.20 | |||
| 16/09/2025 | 09:15:58.734 | 50 | 352.00 | |
| 50 | 352.00 | |||
| 50 | 352.00 | |||
| 16/09/2025 | 09:15:45.768 | 79 | 352.00 | |
| 50 | 352.00 | |||
| 29 | 352.00 | |||
| 76 | 352.00 | |||
| 3 | 352.00 | |||
| 16/09/2025 | 09:14:47.202 | 125 | 351.70 | |
| 125 | 351.70 | |||
| 125 | 351.70 | |||
| 16/09/2025 | 09:14:28.841 | 40 | 351.70 | |
| 40 | 351.70 | |||
| 40 | 351.70 | |||
| 16/09/2025 | 09:14:26.195 | 7 | 351.70 | |
| 7 | 351.70 | |||
| 7 | 351.70 | |||
| 16/09/2025 | 09:14:08.237 | 225 | 351.70 | |
| 225 | 351.70 | |||
| 225 | 351.70 | |||
| 16/09/2025 | 09:12:48.451 | 20 | 351.70 | |
| 20 | 351.70 | |||
| 20 | 351.70 | |||
| 16/09/2025 | 09:12:18.107 | 5 | 351.50 | |
| 5 | 351.50 | |||
| 5 | 351.50 | |||
| 16/09/2025 | 09:12:17.408 | 24 | 351.40 | |
| 24 | 351.40 | |||
| 24 | 351.40 | |||
| 16/09/2025 | 09:11:52.318 | 96 | 351.30 | |
| 96 | 351.30 | |||
| 96 | 351.30 | |||
| 16/09/2025 | 09:11:27.969 | 10 | 351.30 | |
| 10 | 351.30 | |||
| 10 | 351.30 | |||
| 16/09/2025 | 09:11:22.890 | 10 | 351.20 | |
| 10 | 351.20 | |||
| 10 | 351.20 | |||
| 16/09/2025 | 09:11:21.560 | 20 | 351.20 | |
| 20 | 351.20 | |||
| 20 | 351.20 | |||
| 16/09/2025 | 09:10:55.229 | 1 | 351.40 | |
| 1 | 351.40 | |||
| 1 | 351.40 | |||
| 16/09/2025 | 09:10:48.478 | 50 | 351.40 | |
| 50 | 351.40 | |||
| 50 | 351.40 | |||
| 16/09/2025 | 09:09:50.639 | 75 | 351.00 | |
| 75 | 351.00 | |||
| 75 | 351.00 | |||
| 16/09/2025 | 09:09:27.600 | 10 | 350.90 | |
| 10 | 350.90 | |||
| 10 | 350.90 | |||
| 16/09/2025 | 09:09:27.481 | 116 | 351.00 | |
| 3 | 351.00 | |||
| 100 | 351.00 | |||
| 116 | 351.00 | |||
| 3 | 351.00 | |||
| 10 | 351.00 | |||
| 16/09/2025 | 09:09:27.405 | 25 | 351.10 | |
| 25 | 351.10 | |||
| 25 | 351.10 | |||
| 16/09/2025 | 09:09:27.277 | 20 | 351.20 | |
| 20 | 351.20 | |||
| 20 | 351.20 | |||
| 16/09/2025 | 09:09:25.677 | 591 | 351.30 | |
| 576 | 351.30 | |||
| 91 | 351.30 | |||
| 500 | 351.30 | |||
| 15 | 351.30 | |||
| 16/09/2025 | 09:09:19.372 | 250 | 351.50 | |
| 250 | 351.50 | |||
| 250 | 351.50 | |||
| 16/09/2025 | 09:09:17.907 | 175 | 351.50 | |
| 160 | 351.50 | |||
| 175 | 351.50 | |||
| 15 | 351.50 | |||
| 16/09/2025 | 09:09:17.803 | 13 | 351.50 | |
| 10 | 351.50 | |||
| 3 | 351.50 | |||
| 13 | 351.50 | |||
| 16/09/2025 | 09:09:17.753 | 4 | 351.50 | |
| 4 | 351.50 | |||
| 1 | 351.50 | |||
| 3 | 351.50 | |||
| 16/09/2025 | 09:08:36.221 | 147 | 352.00 | |
| 19 | 352.00 | |||
| 15 | 352.00 | |||
| 147 | 352.00 | |||
| 100 | 352.00 | |||
| 1 | 352.00 | |||
| 8 | 352.00 | |||
| 4 | 352.00 | |||
| 16/09/2025 | 09:08:35.815 | 42 | 352.10 | |
| 20 | 352.10 | |||
| 42 | 352.10 | |||
| 12 | 352.10 | |||
| 10 | 352.10 | |||
| 16/09/2025 | 09:08:29.777 | 135 | 352.20 | |
| 35 | 352.20 | |||
| 135 | 352.20 | |||
| 100 | 352.20 | |||
| 16/09/2025 | 09:08:08.957 | 30 | 352.40 | |
| 30 | 352.40 | |||
| 30 | 352.40 | |||
| 16/09/2025 | 09:07:49.189 | 10 | 352.60 | |
| 10 | 352.60 | |||
| 10 | 352.60 | |||
| 16/09/2025 | 09:06:46.897 | 4 | 352.30 | |
| 4 | 352.30 | |||
| 4 | 352.30 | |||
| 16/09/2025 | 09:06:46.820 | 22 | 352.30 | |
| 3 | 352.30 | |||
| 22 | 352.30 | |||
| 19 | 352.30 | |||
| 16/09/2025 | 09:06:46.707 | 6 | 352.50 | |
| 1 | 352.50 | |||
| 5 | 352.50 | |||
| 6 | 352.50 | |||
| 16/09/2025 | 09:06:00.592 | 1 | 353.10 | |
| 1 | 353.10 | |||
| 1 | 353.10 | |||
| 16/09/2025 | 09:04:25.147 | 100 | 352.80 | |
| 100 | 352.80 | |||
| 100 | 352.80 | |||
| 16/09/2025 | 09:04:20.553 | 45 | 352.80 | |
| 45 | 352.80 | |||
| 45 | 352.80 | |||
| 16/09/2025 | 09:04:14.589 | 50 | 352.80 | |
| 50 | 352.80 | |||
| 50 | 352.80 | |||
| 16/09/2025 | 09:03:20.613 | 1 | 353.10 | |
| 1 | 353.10 | |||
| 1 | 353.10 | |||
| 16/09/2025 | 09:03:12.482 | 11 | 353.00 | |
| 11 | 353.00 | |||
| 11 | 353.00 | |||
| 16/09/2025 | 09:03:09.879 | 14 | 352.80 | |
| 14 | 352.80 | |||
| 14 | 352.80 | |||
| 16/09/2025 | 09:03:06.426 | 15 | 352.70 | |
| 15 | 352.70 | |||
| 15 | 352.70 | |||
| 16/09/2025 | 09:03:06.358 | 125 | 352.70 | |
| 125 | 352.70 | |||
| 125 | 352.70 | |||
| 16/09/2025 | 09:03:03.181 | 2 | 352.70 | |
| 2 | 352.70 | |||
| 2 | 352.70 | |||
| 16/09/2025 | 09:02:50.666 | 6 | 352.60 | |
| 6 | 352.60 | |||
| 6 | 352.60 | |||
| 16/09/2025 | 09:02:44.171 | 2 | 353.10 | |
| 2 | 353.10 | |||
| 2 | 353.10 | |||
| 16/09/2025 | 09:02:34.279 | 66 | 353.00 | |
| 3 | 353.00 | |||
| 14 | 353.00 | |||
| 3 | 353.00 | |||
| 66 | 353.00 | |||
| 5 | 353.00 | |||
| 17 | 353.00 | |||
| 14 | 353.00 | |||
| 10 | 353.00 | |||
| 16/09/2025 | 09:02:22.569 | 21 | 353.10 | |
| 21 | 353.10 | |||
| 15 | 353.10 | |||
| 6 | 353.10 | |||
| 16/09/2025 | 09:01:49.427 | 50 | 353.50 | |
| 50 | 353.50 | |||
| 50 | 353.50 | |||
| 16/09/2025 | 09:01:31.496 | 14 | 353.80 | |
| 14 | 353.80 | |||
| 14 | 353.80 | |||
| 16/09/2025 | 09:01:20.948 | 83 | 353.60 | |
| 83 | 353.60 | |||
| 83 | 353.60 | |||
| 16/09/2025 | 09:01:09.112 | 69 | 354.00 | |
| 69 | 354.00 | |||
| 69 | 354.00 | |||
| 16/09/2025 | 09:01:04.196 | 125 | 354.00 | |
| 125 | 354.00 | |||
| 59 | 354.00 | |||
| 25 | 354.00 | |||
| 10 | 354.00 | |||
| 3 | 354.00 | |||
| 28 | 354.00 | |||
| 16/09/2025 | 09:01:02.404 | 2 | 354.00 | |
| 2 | 354.00 | |||
| 2 | 354.00 | |||
| 16/09/2025 | 09:01:02.244 | 115 | 354.10 | |
| 115 | 354.10 | |||
| 115 | 354.10 | |||
| 16/09/2025 | 09:00:31.030 | 26 | 354.20 | |
| 20 | 354.20 | |||
| 20 | 354.20 | |||
| 6 | 354.20 | |||
| 6 | 354.20 | |||
| 16/09/2025 | 09:00:30.926 | 25 | 354.20 | |
| 1 | 354.20 | |||
| 4 | 354.20 | |||
| 25 | 354.20 | |||
| 20 | 354.20 | |||
| 16/09/2025 | 09:00:30.827 | 3 | 354.80 | |
| 3 | 354.80 | |||
| 3 | 354.80 | |||
| 16/09/2025 | 09:00:21.630 | 120 | 354.90 | |
| 120 | 354.90 | |||
| 120 | 354.90 | |||
| 16/09/2025 | 09:00:17.005 | 1 907 | 355.00 | |
| 300 | 355.00 | |||
| 5 | 355.00 | |||
| 1 207 | 355.00 | |||
| 140 | 355.00 | |||
| 10 | 355.00 | |||
| 10 | 355.00 | |||
| 125 | 355.00 | |||
| 100 | 355.00 | |||
| 10 | 355.00 | |||
| 1 707 | 355.00 | |||
| 200 | 355.00 | |||
| 16/09/2025 | 08:58:14.528 | 4 | 356.10 | |
| 4 | 356.10 | |||
| 4 | 356.10 | |||
| 16/09/2025 | 08:57:56.083 | 100 | 355.60 | |
| 100 | 355.60 | |||
| 100 | 355.60 | |||
| 16/09/2025 | 08:56:09.518 | 3 | 355.60 | |
| 3 | 355.60 | |||
| 3 | 355.60 | |||
| 16/09/2025 | 08:55:49.699 | 2 | 355.90 | |
| 2 | 355.90 | |||
| 2 | 355.90 | |||
| 16/09/2025 | 08:55:35.305 | 1 | 355.90 | |
| 1 | 355.90 | |||
| 1 | 355.90 | |||
| 16/09/2025 | 08:54:23.757 | 24 | 355.90 | |
| 24 | 355.90 | |||
| 24 | 355.90 | |||
| 16/09/2025 | 08:53:17.548 | 100 | 356.10 | |
| 100 | 356.10 | |||
| 100 | 356.10 | |||
| 16/09/2025 | 08:53:17.433 | 100 | 356.10 | |
| 100 | 356.10 | |||
| 100 | 356.10 | |||
| 16/09/2025 | 08:52:49.132 | 4 | 355.60 | |
| 4 | 355.60 | |||
| 4 | 355.60 | |||
| 16/09/2025 | 08:52:13.873 | 97 | 355.60 | |
| 97 | 355.60 | |||
| 97 | 355.60 | |||
| 16/09/2025 | 08:51:59.843 | 2 | 356.10 | |
| 2 | 356.10 | |||
| 2 | 356.10 | |||
| 16/09/2025 | 08:50:54.050 | 1 | 355.60 | |
| 1 | 355.60 | |||
| 1 | 355.60 | |||
| 16/09/2025 | 08:49:53.071 | 70 | 355.60 | |
| 70 | 355.60 | |||
| 70 | 355.60 | |||
| 16/09/2025 | 08:49:39.552 | 17 | 356.10 | |
| 17 | 356.10 | |||
| 17 | 356.10 | |||
| 16/09/2025 | 08:49:36.267 | 2 | 356.10 | |
| 2 | 356.10 | |||
| 2 | 356.10 | |||
| 16/09/2025 | 08:49:08.420 | 50 | 355.60 | |
| 50 | 355.60 | |||
| 50 | 355.60 | |||
| 16/09/2025 | 08:47:04.927 | 10 | 356.10 | |
| 10 | 356.10 | |||
| 10 | 356.10 | |||
| 16/09/2025 | 08:46:57.148 | 15 | 355.60 | |
| 15 | 355.60 | |||
| 15 | 355.60 | |||
| 16/09/2025 | 08:46:41.156 | 1 | 356.00 | |
| 1 | 356.00 | |||
| 1 | 356.00 | |||
| 16/09/2025 | 08:44:37.297 | 5 | 356.10 | |
| 5 | 356.10 | |||
| 5 | 356.10 | |||
| 16/09/2025 | 08:43:38.088 | 50 | 356.30 | |
| 2 | 356.30 | |||
| 15 | 356.30 | |||
| 2 | 356.30 | |||
| 29 | 356.30 | |||
| 2 | 356.30 | |||
| 50 | 356.30 | |||
| 16/09/2025 | 08:42:14.451 | 2 | 356.00 | |
| 2 | 356.00 | |||
| 2 | 356.00 | |||
| 16/09/2025 | 08:41:13.937 | 98 | 355.60 | |
| 98 | 355.60 | |||
| 98 | 355.60 | |||
| 16/09/2025 | 08:40:02.490 | 30 | 355.60 | |
| 2 | 355.60 | |||
| 28 | 355.60 | |||
| 30 | 355.60 | |||
| 16/09/2025 | 08:37:15.228 | 10 | 355.60 | |
| 10 | 355.60 | |||
| 10 | 355.60 | |||
| 16/09/2025 | 08:36:48.092 | 1 | 355.60 | |
| 1 | 355.60 | |||
| 1 | 355.60 | |||
| 16/09/2025 | 08:36:13.528 | 206 | 355.60 | |
| 206 | 355.60 | |||
| 206 | 355.60 | |||
| 16/09/2025 | 08:35:45.604 | 100 | 355.80 | |
| 100 | 355.80 | |||
| 100 | 355.80 | |||
| 16/09/2025 | 08:33:50.485 | 15 | 355.80 | |
| 15 | 355.80 | |||
| 15 | 355.80 | |||
| 16/09/2025 | 08:30:55.356 | 1 | 355.90 | |
| 1 | 355.90 | |||
| 1 | 355.90 | |||
| 16/09/2025 | 08:30:24.256 | 61 | 356.00 | |
| 12 | 356.00 | |||
| 20 | 356.00 | |||
| 61 | 356.00 | |||
| 4 | 356.00 | |||
| 25 | 356.00 | |||
| 16/09/2025 | 08:30:22.389 | 69 | 356.10 | |
| 2 | 356.10 | |||
| 69 | 356.10 | |||
| 2 | 356.10 | |||
| 65 | 356.10 | |||
| 16/09/2025 | 08:27:00.612 | 1 | 356.50 | |
| 1 | 356.50 | |||
| 1 | 356.50 | |||
| 16/09/2025 | 08:26:50.738 | 30 | 356.30 | |
| 30 | 356.30 | |||
| 30 | 356.30 | |||
| 16/09/2025 | 08:26:50.540 | 30 | 356.40 | |
| 30 | 356.40 | |||
| 30 | 356.40 | |||
| 16/09/2025 | 08:24:42.194 | 30 | 356.40 | |
| 30 | 356.40 | |||
| 30 | 356.40 | |||
| 16/09/2025 | 08:23:26.492 | 30 | 356.40 | |
| 30 | 356.40 | |||
| 30 | 356.40 | |||
| 16/09/2025 | 08:21:24.023 | 30 | 356.50 | |
| 30 | 356.50 | |||
| 30 | 356.50 | |||
| 16/09/2025 | 08:18:03.385 | 30 | 356.40 | |
| 30 | 356.40 | |||
| 30 | 356.40 | |||
| 16/09/2025 | 08:17:03.162 | 30 | 356.40 | |
| 30 | 356.40 | |||
| 30 | 356.40 | |||
| 16/09/2025 | 08:16:18.490 | 30 | 356.40 | |
| 30 | 356.40 | |||
| 30 | 356.40 | |||
| 16/09/2025 | 08:16:08.195 | 60 | 356.50 | |
| 60 | 356.50 | |||
| 60 | 356.50 | |||
| 16/09/2025 | 08:15:56.130 | 1 | 356.40 | |
| 1 | 356.40 | |||
| 1 | 356.40 | |||
| 16/09/2025 | 08:14:44.285 | 2 | 356.50 | |
| 2 | 356.50 | |||
| 2 | 356.50 | |||
| 16/09/2025 | 08:14:26.034 | 1 | 356.50 | |
| 1 | 356.50 | |||
| 1 | 356.50 | |||
| 16/09/2025 | 08:10:28.563 | 40 | 356.50 | |
| 40 | 356.50 | |||
| 40 | 356.50 | |||
| 16/09/2025 | 08:10:07.792 | 1 | 356.40 | |
| 1 | 356.40 | |||
| 1 | 356.40 | |||
| 16/09/2025 | 08:09:24.592 | 1 | 356.50 | |
| 1 | 356.50 | |||
| 1 | 356.50 | |||
| 16/09/2025 | 08:05:37.628 | 10 | 356.40 | |
| 10 | 356.40 | |||
| 10 | 356.40 | |||
| 16/09/2025 | 08:04:53.963 | 3 | 356.50 | |
| 3 | 356.50 | |||
| 3 | 356.50 | |||
| 16/09/2025 | 08:03:26.927 | 3 | 356.40 | |
| 3 | 356.40 | |||
| 3 | 356.40 | |||
| 16/09/2025 | 08:03:07.499 | 1 | 356.50 | |
| 1 | 356.50 | |||
| 1 | 356.50 | |||
| 16/09/2025 | 08:02:06.191 | 100 | 356.50 | |
| 100 | 356.50 | |||
| 100 | 356.50 | |||
| 16/09/2025 | 08:01:49.058 | 2 | 356.40 | |
| 2 | 356.40 | |||
| 2 | 356.40 | |||
| 16/09/2025 | 08:01:05.626 | 15 | 356.10 | |
| 15 | 356.10 | |||
| 15 | 356.10 | |||
| 16/09/2025 | 08:00:18.443 | 1 | 356.10 | |
| 1 | 356.10 | |||
| 1 | 356.10 | |||
| 16/09/2025 | 08:00:07.206 | 15 | 356.50 | |
| 15 | 356.50 | |||
| 15 | 356.50 | |||
| 16/09/2025 | 08:00:06.057 | 2 | 356.50 | |
| 2 | 356.50 | |||
| 2 | 356.50 | |||
| 16/09/2025 | 08:00:02.537 | 4 | 356.10 | |
| 2 | 356.10 | |||
| 4 | 356.10 | |||
| 2 | 356.10 | |||
| 16/09/2025 | 07:58:13.757 | 3 | 356.50 | |
| 3 | 356.50 | |||
| 3 | 356.50 | |||
| 16/09/2025 | 07:57:36.276 | 53 | 356.50 | |
| 25 | 356.50 | |||
| 2 | 356.50 | |||
| 26 | 356.50 | |||
| 53 | 356.50 | |||
| 16/09/2025 | 07:56:14.980 | 15 | 356.50 | |
| 15 | 356.50 | |||
| 15 | 356.50 | |||
| 16/09/2025 | 07:49:25.618 | 9 | 356.10 | |
| 9 | 356.10 | |||
| 9 | 356.10 | |||
| 16/09/2025 | 07:49:15.836 | 36 | 356.10 | |
| 36 | 356.10 | |||
| 36 | 356.10 | |||
| 16/09/2025 | 07:47:33.694 | 10 | 356.30 | |
| 10 | 356.30 | |||
| 10 | 356.30 | |||
| 16/09/2025 | 07:46:58.495 | 5 | 356.10 | |
| 5 | 356.10 | |||
| 5 | 356.10 | |||
| 16/09/2025 | 07:44:55.457 | 38 | 356.10 | |
| 2 | 356.10 | |||
| 36 | 356.10 | |||
| 38 | 356.10 | |||
| 16/09/2025 | 07:44:00.389 | 6 | 356.30 | |
| 6 | 356.30 | |||
| 6 | 356.30 | |||
| 16/09/2025 | 07:41:57.854 | 5 | 356.30 | |
| 5 | 356.30 | |||
| 5 | 356.30 | |||
| 16/09/2025 | 07:40:04.638 | 30 | 356.30 | |
| 30 | 356.30 | |||
| 2 | 356.30 | |||
| 26 | 356.30 | |||
| 2 | 356.30 | |||
| 16/09/2025 | 07:38:30.376 | 2 | 356.10 | |
| 2 | 356.10 | |||
| 2 | 356.10 | |||
| 16/09/2025 | 07:36:25.238 | 38 | 356.10 | |
| 38 | 356.10 | |||
| 2 | 356.10 | |||
| 36 | 356.10 | |||
| 16/09/2025 | 07:34:30.849 | 36 | 356.10 | |
| 2 | 356.10 | |||
| 34 | 356.10 | |||
| 36 | 356.10 | |||
| 16/09/2025 | 07:32:55.565 | 4 | 356.40 | |
| 4 | 356.40 | |||
| 4 | 356.40 | |||
| 16/09/2025 | 07:32:32.870 | 100 | 356.10 | |
| 100 | 356.10 | |||
| 100 | 356.10 | |||
| 16/09/2025 | 07:31:06.589 | 2 | 356.10 | |
| 2 | 356.10 | |||
| 2 | 356.10 |
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
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)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 971.00
Ask: 1 971.50
Turnover: 89 087 TEUR -
ASML Holding N.V.
Bid: 749.60 / Ask: 749.90
Turnover: 14 464 TEUR -
Nvidia Corp.
Bid: 150.36 / Ask: 150.40
Turnover: 9 429 TEUR -
RENK Group AG
Bid: 72.23 / Ask: 72.30
Turnover: 8 422 TEUR -
Tesla Inc.
Bid: 356.35 / Ask: 356.60
Turnover: 8 233 TEUR
Realtime Quotes
Last Update:
16/09/2025 @ 10:49:22
Last Update:
16/09/2025 @ 10:49:22