Tradegate Exchange

Allianz SE

2952

2241

345.50

Date	Time	Volume	Order Volume	Price
15/05/2025	14:27:29.254	8		345.50
			8	345.50
			8	345.50
15/05/2025	14:27:29.028	2		345.50
			2	345.50
			2	345.50
15/05/2025	14:26:57.099	17		345.70
			17	345.70
			17	345.70
15/05/2025	14:26:15.433	5		345.60
			5	345.60
			5	345.60
15/05/2025	14:26:12.493	10		345.50
			10	345.50
			10	345.50
15/05/2025	14:25:27.122	10		345.20
			10	345.20
			10	345.20
15/05/2025	14:25:07.613	10		345.20
			10	345.20
			10	345.20
15/05/2025	14:25:03.909	10		345.20
			10	345.20
			10	345.20
15/05/2025	14:24:58.603	4		345.30
			4	345.30
			4	345.30
15/05/2025	14:24:56.710	3		345.20
			3	345.20
			3	345.20
15/05/2025	14:24:45.554	10		345.20
			10	345.20
			10	345.20
15/05/2025	14:24:35.229	9		345.20
			9	345.20
			9	345.20
15/05/2025	14:24:22.292	3		345.30
			3	345.30
			3	345.30
15/05/2025	14:24:04.254	3		345.30
			3	345.30
			3	345.30
15/05/2025	14:23:55.933	25		345.30
			25	345.30
			25	345.30
15/05/2025	14:23:12.749	20		345.20
			20	345.20
			20	345.20
15/05/2025	14:23:08.321	3		345.30
			3	345.30
			3	345.30
15/05/2025	14:22:47.895	2		345.10
			2	345.10
			2	345.10
15/05/2025	14:22:16.282	15		345.10
			15	345.10
			15	345.10
15/05/2025	14:22:09.138	21		345.10
			21	345.10
			21	345.10
15/05/2025	14:21:44.895	30		345.10
			30	345.10
			30	345.10
15/05/2025	14:21:02.842	1		345.00
			1	345.00
			1	345.00
15/05/2025	14:20:48.099	10		345.00
			10	345.00
			10	345.00
15/05/2025	14:20:43.229	20		345.10
			20	345.10
			20	345.10
15/05/2025	14:20:36.371	1		345.00
			1	345.00
			1	345.00
15/05/2025	14:19:46.254	10		344.80
			10	344.80
			10	344.80
15/05/2025	14:19:44.474	50		344.90
			50	344.90
			50	344.90
15/05/2025	14:19:38.645	3		344.90
			3	344.90
			3	344.90
15/05/2025	14:19:32.781	20		344.90
			20	344.90
			20	344.90
15/05/2025	14:19:29.396	3		344.90
			3	344.90
			3	344.90
15/05/2025	14:18:37.059	10		344.90
			10	344.90
			10	344.90
15/05/2025	14:16:42.655	6		345.00
			6	345.00
			6	345.00
15/05/2025	14:16:42.325	3		345.00
			3	345.00
			3	345.00
15/05/2025	14:16:07.283	17		345.00
			17	345.00
			17	345.00
15/05/2025	14:16:06.192	3		344.90
			3	344.90
			3	344.90
15/05/2025	14:16:02.706	6		345.00
			6	345.00
			6	345.00
15/05/2025	14:15:50.988	1		345.00
			1	345.00
			1	345.00
15/05/2025	14:15:46.757	1		345.00
			1	345.00
			1	345.00
15/05/2025	14:15:30.042	3		345.00
			3	345.00
			3	345.00
15/05/2025	14:15:27.692	9		345.00
			9	345.00
			9	345.00
15/05/2025	14:15:26.293	45		344.80
			45	344.80
			45	344.80
15/05/2025	14:14:58.732	1		345.00
			1	345.00
			1	345.00
15/05/2025	14:14:53.682	20		345.00
			20	345.00
			20	345.00
15/05/2025	14:14:35.914	29		345.00
			29	345.00
			29	345.00
15/05/2025	14:13:15.349	1		344.90
			1	344.90
			1	344.90
15/05/2025	14:12:59.462	10		344.90
			10	344.90
			10	344.90
15/05/2025	14:12:43.206	80		344.90
			80	344.90
			80	344.90
15/05/2025	14:11:48.904	30		344.90
			30	344.90
			30	344.90
15/05/2025	14:10:44.591	2		345.00
			2	345.00
			2	345.00
15/05/2025	14:10:41.389	10		345.00
			10	345.00
			10	345.00
15/05/2025	14:10:36.573	2		345.00
			2	345.00
			2	345.00
15/05/2025	14:10:35.454	10		345.00
			10	345.00
			10	345.00
15/05/2025	14:10:23.697	75		344.90
			75	344.90
			75	344.90
15/05/2025	14:10:01.523	1		344.90
			1	344.90
			1	344.90
15/05/2025	14:09:53.150	35		345.00
			35	345.00
			35	345.00
15/05/2025	14:09:26.400	4		344.90
			4	344.90
			4	344.90
15/05/2025	14:09:20.620	13		344.90
			13	344.90
			13	344.90
15/05/2025	14:09:13.851	9		344.90
			9	344.90
			9	344.90
15/05/2025	14:08:42.347	3		344.70
			3	344.70
			3	344.70
15/05/2025	14:08:41.957	30		344.90
			30	344.90
			30	344.90
15/05/2025	14:08:09.625	8		344.70
			8	344.70
			8	344.70
15/05/2025	14:07:41.828	2		345.00
			2	345.00
			2	345.00
15/05/2025	14:07:23.913	2		345.00
			2	345.00
			2	345.00
15/05/2025	14:07:01.162	1		344.90
			1	344.90
			1	344.90
15/05/2025	14:06:52.009	10		344.90
			10	344.90
			10	344.90
15/05/2025	14:06:41.620	5		344.90
			5	344.90
			5	344.90
15/05/2025	14:06:40.157	30		344.90
			30	344.90
			30	344.90
15/05/2025	14:06:12.442	15		344.90
			15	344.90
			15	344.90
15/05/2025	14:06:07.739	3		344.90
			3	344.90
			3	344.90
15/05/2025	14:06:06.166	5		344.90
			5	344.90
			5	344.90
15/05/2025	14:05:34.003	1		344.80
			1	344.80
			1	344.80
15/05/2025	14:05:28.586	5		344.80
			5	344.80
			5	344.80
15/05/2025	14:04:32.197	2		344.90
			2	344.90
			2	344.90
15/05/2025	14:03:45.979	6		344.90
			6	344.90
			6	344.90
15/05/2025	14:03:07.629	50		345.00
			50	345.00
			50	345.00
15/05/2025	14:02:47.562	50		344.90
			50	344.90
			50	344.90
15/05/2025	14:02:46.398	3		344.90
			3	344.90
			3	344.90
15/05/2025	14:02:42.627	3		344.80
			3	344.80
			3	344.80
15/05/2025	14:02:19.380	1		344.90
			1	344.90
			1	344.90
15/05/2025	14:02:13.200	12		344.90
			12	344.90
			12	344.90
15/05/2025	14:02:10.569	5		344.90
			5	344.90
			5	344.90
15/05/2025	14:01:42.687	200		344.80
			200	344.80
			200	344.80
15/05/2025	14:01:05.995	30		344.90
			30	344.90
			30	344.90
15/05/2025	14:00:42.100	20		345.00
			20	345.00
			20	345.00
15/05/2025	14:00:31.261	3		345.00
			1	345.00
			2	345.00
			3	345.00
15/05/2025	14:00:12.005	100		344.90
			100	344.90
			100	344.90
15/05/2025	14:00:09.626	14		344.70
			14	344.70
			14	344.70
15/05/2025	13:59:52.465	8		344.70
			8	344.70
			8	344.70
15/05/2025	13:58:56.663	30		344.70
			30	344.70
			30	344.70
15/05/2025	13:58:56.084	10		344.70
			10	344.70
			10	344.70
15/05/2025	13:58:51.766	200		344.60
			200	344.60
			200	344.60
15/05/2025	13:58:48.137	1		344.70
			1	344.70
			1	344.70
15/05/2025	13:58:36.643	3		344.70
			3	344.70
			3	344.70
15/05/2025	13:58:27.065	10		344.70
			10	344.70
			10	344.70
15/05/2025	13:57:42.563	5		344.40
			5	344.40
			5	344.40
15/05/2025	13:56:18.393	10		344.30
			10	344.30
			10	344.30
15/05/2025	13:55:43.333	20		344.20
			20	344.20
			20	344.20
15/05/2025	13:55:18.743	4		344.30
			4	344.30
			4	344.30
15/05/2025	13:55:10.321	3		344.30
			3	344.30
			3	344.30
15/05/2025	13:54:50.822	375		344.20
			375	344.20
			375	344.20
15/05/2025	13:54:50.560	4		344.20
			4	344.20
			4	344.20
15/05/2025	13:54:42.032	3		344.30
			3	344.30
			3	344.30
15/05/2025	13:54:16.599	1		344.30
			1	344.30
			1	344.30
15/05/2025	13:53:43.858	50		344.50
			50	344.50
			50	344.50
15/05/2025	13:53:38.194	2		344.50
			2	344.50
			2	344.50
15/05/2025	13:53:27.032	10		344.50
			10	344.50
			10	344.50
15/05/2025	13:52:57.896	12		344.50
			12	344.50
			12	344.50
15/05/2025	13:52:42.540	107		344.20
			107	344.20
			107	344.20
15/05/2025	13:52:38.307	5		344.20
			5	344.20
			5	344.20
15/05/2025	13:52:33.148	15		344.30
			15	344.30
			15	344.30
15/05/2025	13:52:13.101	5		344.30
			5	344.30
			5	344.30
15/05/2025	13:52:08.462	20		344.30
			20	344.30
			20	344.30
15/05/2025	13:51:20.754	1		344.30
			1	344.30
			1	344.30
15/05/2025	13:51:20.567	3		344.30
			3	344.30
			3	344.30
15/05/2025	13:51:17.874	6		344.30
			6	344.30
			6	344.30
15/05/2025	13:50:58.524	100		344.20
			100	344.20
			100	344.20
15/05/2025	13:50:54.182	10		344.20
			10	344.20
			10	344.20
15/05/2025	13:50:22.423	1		344.10
			1	344.10
			1	344.10
15/05/2025	13:50:15.953	4		344.10
			4	344.10
			4	344.10
15/05/2025	13:49:58.199	6		344.20
			6	344.20
			6	344.20
15/05/2025	13:49:35.520	47		344.10
			47	344.10
			47	344.10
15/05/2025	13:49:28.512	20		344.20
			20	344.20
			20	344.20
15/05/2025	13:48:54.800	100		344.30
			100	344.30
			100	344.30
15/05/2025	13:48:48.394	10		344.40
			10	344.40
			10	344.40
15/05/2025	13:48:17.054	7		344.30
			7	344.30
			7	344.30
15/05/2025	13:48:04.111	8		344.20
			8	344.20
			8	344.20
15/05/2025	13:47:43.046	1		344.30
			1	344.30
			1	344.30
15/05/2025	13:47:42.242	4		344.30
			4	344.30
			4	344.30
15/05/2025	13:46:38.975	3		344.40
			3	344.40
			3	344.40
15/05/2025	13:46:37.069	1		344.40
			1	344.40
			1	344.40
15/05/2025	13:46:36.752	1		344.40
			1	344.40
			1	344.40
15/05/2025	13:46:34.049	1		344.30
			1	344.30
			1	344.30
15/05/2025	13:45:36.382	25		344.30
			25	344.30
			25	344.30
15/05/2025	13:45:17.134	10		344.50
			10	344.50
			10	344.50
15/05/2025	13:44:51.875	10		344.50
			10	344.50
			10	344.50
15/05/2025	13:44:20.991	88		344.50
			88	344.50
			88	344.50
15/05/2025	13:44:06.154	1		344.50
			1	344.50
			1	344.50
15/05/2025	13:44:03.752	5		344.50
			5	344.50
			5	344.50
15/05/2025	13:43:55.058	14		344.50
			14	344.50
			14	344.50
15/05/2025	13:43:18.256	20		344.50
			20	344.50
			20	344.50
15/05/2025	13:43:06.233	3		344.50
			3	344.50
			3	344.50
15/05/2025	13:43:02.194	1		344.50
			1	344.50
			1	344.50
15/05/2025	13:42:35.860	4		344.60
			4	344.60
			4	344.60
15/05/2025	13:42:30.838	5		344.60
			5	344.60
			5	344.60
15/05/2025	13:40:43.348	5		344.50
			5	344.50
			5	344.50
15/05/2025	13:40:21.137	5		344.50
			5	344.50
			5	344.50
15/05/2025	13:40:16.533	4		344.40
			4	344.40
			4	344.40
15/05/2025	13:40:11.954	15		344.40
			15	344.40
			15	344.40
15/05/2025	13:40:04.356	2		344.40
			2	344.40
			2	344.40
15/05/2025	13:39:43.611	10		344.50
			10	344.50
			10	344.50
15/05/2025	13:39:19.176	5		344.60
			5	344.60
			5	344.60
15/05/2025	13:39:07.418	4		344.50
			4	344.50
			4	344.50
15/05/2025	13:39:00.370	20		344.60
			20	344.60
			20	344.60
15/05/2025	13:38:48.460	639		344.50
			639	344.50
			639	344.50
15/05/2025	13:38:30.796	450		344.60
			450	344.60
			450	344.60
15/05/2025	13:38:03.478	140		344.80
			140	344.80
			140	344.80
15/05/2025	13:37:28.638	25		344.90
			25	344.90
			25	344.90
15/05/2025	13:37:20.271	15		345.00
			15	345.00
			15	345.00
15/05/2025	13:37:10.693	10		345.00
			10	345.00
			10	345.00
15/05/2025	13:36:58.831	6		345.00
			6	345.00
			6	345.00
15/05/2025	13:36:42.049	20		345.00
			20	345.00
			20	345.00
15/05/2025	13:36:38.724	10		345.00
			10	345.00
			10	345.00
15/05/2025	13:36:36.609	5		345.00
			5	345.00
			5	345.00
15/05/2025	13:36:34.725	50		345.00
			50	345.00
			50	345.00
15/05/2025	13:36:09.654	10		344.90
			10	344.90
			10	344.90
15/05/2025	13:36:06.871	3		344.90
			3	344.90
			3	344.90
15/05/2025	13:35:33.175	1		344.90
			1	344.90
			1	344.90
15/05/2025	13:35:21.668	210		345.00
			210	345.00
			210	345.00
15/05/2025	13:35:15.048	13		344.80
			13	344.80
			13	344.80
15/05/2025	13:35:11.590	60		344.80
			60	344.80
			60	344.80
15/05/2025	13:35:11.521	15		344.80
			15	344.80
			15	344.80
15/05/2025	13:34:16.838	8		344.70
			8	344.70
			8	344.70
15/05/2025	13:34:09.935	5		344.80
			5	344.80
			5	344.80
15/05/2025	13:33:51.330	3		344.80
			3	344.80
			3	344.80
15/05/2025	13:33:34.233	400		344.70
			400	344.70
			400	344.70
15/05/2025	13:33:27.410	2		344.80
			2	344.80
			2	344.80
15/05/2025	13:33:11.215	10		344.60
			10	344.60
			10	344.60
15/05/2025	13:32:17.663	4		344.60
			4	344.60
			4	344.60
15/05/2025	13:31:45.890	30		344.40
			30	344.40
			30	344.40
15/05/2025	13:31:19.764	50		344.40
			50	344.40
			50	344.40
15/05/2025	13:31:08.601	5		344.50
			5	344.50
			5	344.50
15/05/2025	13:30:53.838	30		344.60
			30	344.60
			30	344.60
15/05/2025	13:30:51.476	3		344.60
			3	344.60
			3	344.60
15/05/2025	13:30:41.976	2		344.60
			2	344.60
			2	344.60
15/05/2025	13:30:35.373	30		344.60
			30	344.60
			30	344.60
15/05/2025	13:30:07.418	1		344.60
			1	344.60
			1	344.60
15/05/2025	13:29:37.375	1		344.50
			1	344.50
			1	344.50
15/05/2025	13:29:32.401	1		344.50
			1	344.50
			1	344.50
15/05/2025	13:27:55.106	40		344.40
			40	344.40
			40	344.40
15/05/2025	13:27:44.195	30		344.20
			30	344.20
			30	344.20
15/05/2025	13:27:43.105	10		344.40
			10	344.40
			10	344.40
15/05/2025	13:27:32.864	2		344.40
			2	344.40
			2	344.40
15/05/2025	13:27:07.394	2		344.30
			2	344.30
			2	344.30
15/05/2025	13:27:07.310	20		344.20
			20	344.20
			20	344.20
15/05/2025	13:26:51.494	10		344.30
			10	344.30
			10	344.30
15/05/2025	13:26:21.892	4		344.20
			4	344.20
			4	344.20
15/05/2025	13:26:03.625	6		344.40
			6	344.40
			6	344.40
15/05/2025	13:25:59.730	3		344.40
			3	344.40
			3	344.40
15/05/2025	13:25:57.204	15		344.40
			15	344.40
			15	344.40
15/05/2025	13:25:56.736	10		344.40
			10	344.40
			10	344.40
15/05/2025	13:25:46.961	20		344.50
			20	344.50
			20	344.50
15/05/2025	13:25:41.920	50		344.50
			50	344.50
			50	344.50
15/05/2025	13:24:37.836	5		344.40
			5	344.40
			5	344.40
15/05/2025	13:24:37.329	100		344.40
			100	344.40
			100	344.40
15/05/2025	13:24:37.122	450		344.40
			450	344.40
			450	344.40
15/05/2025	13:24:31.496	450		344.40
			450	344.40
			450	344.40
15/05/2025	13:24:30.690	3		344.50
			3	344.50
			3	344.50
15/05/2025	13:23:10.588	7		344.80
			7	344.80
			7	344.80
15/05/2025	13:22:43.702	6		344.90
			6	344.90
			6	344.90
15/05/2025	13:22:31.909	50		344.80
			50	344.80
			50	344.80
15/05/2025	13:22:04.361	4		344.90
			4	344.90
			4	344.90
15/05/2025	13:21:55.691	34		344.90
			34	344.90
			34	344.90
15/05/2025	13:21:44.031	2		344.90
			2	344.90
			2	344.90
15/05/2025	13:21:20.851	165		344.70
			165	344.70
			165	344.70
15/05/2025	13:21:19.374	3		344.80
			3	344.80
			3	344.80
15/05/2025	13:21:10.395	9		344.80
			9	344.80
			9	344.80
15/05/2025	13:21:00.828	20		344.80
			20	344.80
			20	344.80
15/05/2025	13:20:38.458	2		344.90
			2	344.90
			2	344.90
15/05/2025	13:20:33.198	4		345.00
			4	345.00
			4	345.00
15/05/2025	13:20:24.581	30		345.00
			25	345.00
			5	345.00
			30	345.00
15/05/2025	13:20:03.196	5		344.90
			5	344.90
			5	344.90
15/05/2025	13:18:48.042	144		344.60
			144	344.60
			144	344.60
15/05/2025	13:18:20.678	16		344.70
			16	344.70
			16	344.70
15/05/2025	13:17:51.323	30		344.70
			30	344.70
			30	344.70
15/05/2025	13:17:23.001	5		344.70
			5	344.70
			5	344.70
15/05/2025	13:17:13.356	10		344.60
			10	344.60
			10	344.60
15/05/2025	13:16:50.502	18		344.60
			18	344.60
			18	344.60
15/05/2025	13:16:34.414	13		344.70
			13	344.70
			13	344.70
15/05/2025	13:16:09.548	11		344.50
			11	344.50
			11	344.50
15/05/2025	13:15:30.238	20		344.50
			20	344.50
			20	344.50
15/05/2025	13:14:57.307	125		344.50
			125	344.50
			125	344.50
15/05/2025	13:14:31.569	5		344.50
			5	344.50
			5	344.50
15/05/2025	13:14:22.213	73		344.60
			73	344.60
			73	344.60
15/05/2025	13:14:15.352	15		344.60
			15	344.60
			15	344.60
15/05/2025	13:14:08.642	3		344.50
			3	344.50
			3	344.50
15/05/2025	13:14:03.007	1		344.60
			1	344.60
			1	344.60
15/05/2025	13:13:51.335	10		344.60
			10	344.60
			10	344.60
15/05/2025	13:12:57.578	25		344.60
			25	344.60
			25	344.60
15/05/2025	13:12:44.430	15		344.60
			15	344.60
			15	344.60
15/05/2025	13:11:17.011	2		344.70
			2	344.70
			2	344.70
15/05/2025	13:11:12.695	1		344.70
			1	344.70
			1	344.70
15/05/2025	13:10:28.796	3		344.40
			3	344.40
			3	344.40
15/05/2025	13:10:26.850	10		344.50
			10	344.50
			10	344.50
15/05/2025	13:10:23.609	10		344.50
			10	344.50
			10	344.50
15/05/2025	13:10:15.967	1		344.50
			1	344.50
			1	344.50
15/05/2025	13:10:11.856	73		344.50
			73	344.50
			73	344.50
15/05/2025	13:09:42.354	5		344.50
			5	344.50
			5	344.50
15/05/2025	13:09:10.757	3		344.60
			3	344.60
			3	344.60
15/05/2025	13:08:51.713	3		344.60
			3	344.60
			3	344.60
15/05/2025	13:08:36.722	5		344.70
			5	344.70
			5	344.70
15/05/2025	13:08:17.174	30		344.70
			30	344.70
			30	344.70
15/05/2025	13:07:02.365	3		344.70
			3	344.70
			3	344.70
15/05/2025	13:06:42.777	13		344.80
			13	344.80
			13	344.80
15/05/2025	13:05:30.015	1		344.50
			1	344.50
			1	344.50
15/05/2025	13:05:11.255	50		344.50
			50	344.50
			50	344.50
15/05/2025	13:04:49.483	10		344.30
			10	344.30
			10	344.30
15/05/2025	13:04:28.917	15		344.30
			15	344.30
			15	344.30
15/05/2025	13:04:24.077	9		344.10
			9	344.10
			9	344.10
15/05/2025	13:03:40.711	5		344.20
			5	344.20
			5	344.20
15/05/2025	13:03:40.409	5		344.20
			5	344.20
			5	344.20
15/05/2025	13:03:30.685	10		344.10
			10	344.10
			10	344.10
15/05/2025	13:03:21.561	60		344.00
			60	344.00
			60	344.00
15/05/2025	13:02:58.018	3		344.00
			3	344.00
			3	344.00
15/05/2025	13:02:53.025	2		344.00
			2	344.00
			2	344.00
15/05/2025	13:02:47.603	5		344.00
			5	344.00
			5	344.00
15/05/2025	13:02:32.047	6		343.90
			6	343.90
			6	343.90
15/05/2025	13:02:01.765	15		343.70
			15	343.70
			15	343.70
15/05/2025	13:01:49.884	1		344.00
			1	344.00
			1	344.00
15/05/2025	13:01:44.344	25		344.00
			25	344.00
			25	344.00
15/05/2025	13:01:02.773	1		344.00
			1	344.00
			1	344.00
15/05/2025	13:00:55.363	4		344.00
			4	344.00
			4	344.00
15/05/2025	13:00:49.680	1		344.00
			1	344.00
			1	344.00
15/05/2025	13:00:30.941	1		344.00
			1	344.00
			1	344.00
15/05/2025	13:00:26.809	45		343.70
			45	343.70
			45	343.70
15/05/2025	13:00:14.309	1		344.00
			1	344.00
			1	344.00
15/05/2025	13:00:09.128	1		344.00
			1	344.00
			1	344.00
15/05/2025	13:00:01.894	14		344.00
			14	344.00
			14	344.00
15/05/2025	12:59:12.262	2		343.80
			2	343.80
			2	343.80
15/05/2025	12:59:09.532	6		343.90
			6	343.90
			6	343.90
15/05/2025	12:58:53.581	10		343.90
			10	343.90
			10	343.90
15/05/2025	12:58:23.717	1		343.80
			1	343.80
			1	343.80
15/05/2025	12:58:07.964	2		343.80
			2	343.80
			2	343.80
15/05/2025	12:57:55.691	40		343.90
			40	343.90
			40	343.90
15/05/2025	12:57:18.885	10		343.90
			10	343.90
			10	343.90
15/05/2025	12:57:15.789	15		343.80
			15	343.80
			15	343.80
15/05/2025	12:57:11.544	10		343.90
			10	343.90
			10	343.90
15/05/2025	12:57:05.520	3		343.80
			3	343.80
			3	343.80
15/05/2025	12:57:01.352	1		343.90
			1	343.90
			1	343.90
15/05/2025	12:56:59.817	25		343.90
			25	343.90
			25	343.90
15/05/2025	12:56:31.035	10		343.80
			10	343.80
			10	343.80
15/05/2025	12:56:23.473	1		343.80
			1	343.80
			1	343.80
15/05/2025	12:56:03.604	20		343.70
			20	343.70
			20	343.70
15/05/2025	12:56:01.035	1		343.80
			1	343.80
			1	343.80
15/05/2025	12:55:29.314	30		343.70
			30	343.70
			30	343.70
15/05/2025	12:55:20.408	2		343.70
			2	343.70
			2	343.70
15/05/2025	12:54:11.703	10		343.50
			10	343.50
			10	343.50
15/05/2025	12:53:24.297	4		343.20
			4	343.20
			4	343.20
15/05/2025	12:52:37.748	10		343.30
			10	343.30
			10	343.30
15/05/2025	12:52:33.722	150		343.40
			150	343.40
			150	343.40
15/05/2025	12:51:48.542	31		343.40
			31	343.40
			31	343.40
15/05/2025	12:51:37.376	1		343.40
			1	343.40
			1	343.40
15/05/2025	12:51:37.027	3		343.40
			3	343.40
			3	343.40
15/05/2025	12:51:31.269	11		343.40
			11	343.40
			11	343.40
15/05/2025	12:51:14.579	10		343.40
			10	343.40
			10	343.40
15/05/2025	12:51:09.544	10		343.50
			10	343.50
			10	343.50
15/05/2025	12:50:44.301	100		343.20
			100	343.20
			100	343.20
15/05/2025	12:50:43.636	10		343.20
			10	343.20
			10	343.20
15/05/2025	12:50:23.806	5		343.30
			5	343.30
			5	343.30
15/05/2025	12:50:18.372	14		343.30
			14	343.30
			14	343.30
15/05/2025	12:49:43.684	125		343.10
			125	343.10
			125	343.10
15/05/2025	12:49:36.525	300		343.20
			44	343.20
			256	343.20
			300	343.20
15/05/2025	12:49:20.427	20		343.10
			20	343.10
			20	343.10
15/05/2025	12:48:17.492	2		343.30
			2	343.30
			2	343.30
15/05/2025	12:48:14.566	3		343.30
			3	343.30
			3	343.30
15/05/2025	12:47:31.470	2		343.20
			2	343.20
			2	343.20
15/05/2025	12:47:25.534	100		343.20
			100	343.20
			100	343.20
15/05/2025	12:47:22.879	150		343.20
			150	343.20
			150	343.20
15/05/2025	12:47:02.166	2		343.20
			2	343.20
			2	343.20
15/05/2025	12:47:01.973	1		343.20
			1	343.20
			1	343.20
15/05/2025	12:46:56.426	10		343.10
			10	343.10
			10	343.10
15/05/2025	12:46:37.822	156		343.20
			156	343.20
			156	343.20
15/05/2025	12:46:14.298	7		343.10
			7	343.10
			7	343.10
15/05/2025	12:45:58.741	25		343.10
			25	343.10
			25	343.10
15/05/2025	12:45:34.561	20		343.20
			20	343.20
			20	343.20
15/05/2025	12:45:33.493	200		343.20
			200	343.20
			200	343.20
15/05/2025	12:45:21.202	5		343.20
			5	343.20
			5	343.20
15/05/2025	12:45:18.089	3		343.20
			3	343.20
			3	343.20
15/05/2025	12:45:15.011	2		343.20
			2	343.20
			2	343.20
15/05/2025	12:45:12.144	70		343.30
			70	343.30
			70	343.30
15/05/2025	12:45:09.801	3		343.30
			3	343.30
			3	343.30
15/05/2025	12:44:59.443	8		343.40
			8	343.40
			8	343.40
15/05/2025	12:44:50.381	50		343.40
			50	343.40
			50	343.40
15/05/2025	12:44:18.313	1		343.30
			1	343.30
			1	343.30

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

Rheinmetall AG

Bid: 1 659.50
Ask: 1 660.00
Volume: 57 502
+3.88%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 14:27:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice