Tradegate Exchange

Allianz SE

903

451

343.10

Date	Time	Volume	Order Volume	Price
15/05/2025	08:52:52.113	4		343.10
			4	343.10
			4	343.10
15/05/2025	08:52:39.984	48		343.10
			48	343.10
			48	343.10
15/05/2025	08:52:39.880	102		343.10
			102	343.10
			2	343.10
			100	343.10
15/05/2025	08:52:21.185	15		343.70
			15	343.70
			15	343.70
15/05/2025	08:51:50.348	3		343.10
			3	343.10
			3	343.10
15/05/2025	08:51:45.410	60		343.90
			60	343.90
			50	343.90
			10	343.90
15/05/2025	08:51:44.504	12		343.90
			12	343.90
			12	343.90
15/05/2025	08:51:33.977	100		343.10
			100	343.10
			100	343.10
15/05/2025	08:51:30.595	100		343.10
			100	343.10
			20	343.10
			80	343.10
15/05/2025	08:50:58.633	9		343.90
			9	343.90
			9	343.90
15/05/2025	08:50:12.597	16		343.90
			16	343.90
			16	343.90
15/05/2025	08:50:06.410	20		343.10
			20	343.10
			20	343.10
15/05/2025	08:50:01.670	140		344.60
			140	344.60
			50	344.60
			90	344.60
15/05/2025	08:49:35.441	123		343.10
			48	343.10
			123	343.10
			75	343.10
15/05/2025	08:49:35.371	75		343.30
			75	343.30
			75	343.30
15/05/2025	08:49:08.361	4		344.40
			4	344.40
			4	344.40
15/05/2025	08:49:05.542	29		343.90
			20	343.90
			9	343.90
			29	343.90
15/05/2025	08:49:04.122	4		343.90
			4	343.90
			4	343.90
15/05/2025	08:48:36.128	11		343.10
			11	343.10
			11	343.10
15/05/2025	08:48:25.001	860		343.10
			30	343.10
			2	343.10
			300	343.10
			8	343.10
			50	343.10
			5	343.10
			860	343.10
			465	343.10
15/05/2025	08:47:51.191	70		343.80
			70	343.80
			70	343.80
15/05/2025	08:47:51.117	70		343.80
			70	343.80
			70	343.80
15/05/2025	08:47:32.177	1		344.90
			1	344.90
			1	344.90
15/05/2025	08:47:29.184	10		344.90
			10	344.90
			10	344.90
15/05/2025	08:47:29.149	1		344.90
			1	344.90
			1	344.90
15/05/2025	08:47:10.472	250		344.40
			248	344.40
			250	344.40
			2	344.40
15/05/2025	08:47:07.093	50		344.30
			50	344.30
			50	344.30
15/05/2025	08:47:05.218	10		344.30
			10	344.30
			10	344.30
15/05/2025	08:46:43.767	10		344.30
			10	344.30
			10	344.30
15/05/2025	08:46:42.445	1		344.30
			1	344.30
			1	344.30
15/05/2025	08:46:37.818	30		344.30
			30	344.30
			30	344.30
15/05/2025	08:46:08.086	30		344.30
			30	344.30
			30	344.30
15/05/2025	08:45:53.017	4		343.60
			4	343.60
			4	343.60
15/05/2025	08:45:30.017	29		344.30
			29	344.30
			29	344.30
15/05/2025	08:45:15.797	2		344.30
			2	344.30
			2	344.30
15/05/2025	08:45:05.219	3		343.30
			3	343.30
			3	343.30
15/05/2025	08:44:33.665	15		343.80
			4	343.80
			15	343.80
			11	343.80
15/05/2025	08:44:28.545	10		344.30
			10	344.30
			10	344.30
15/05/2025	08:44:11.088	1		344.30
			1	344.30
			1	344.30
15/05/2025	08:44:09.858	1		344.30
			1	344.30
			1	344.30
15/05/2025	08:43:52.904	7		344.30
			7	344.30
			7	344.30
15/05/2025	08:43:26.310	50		343.80
			50	343.80
			50	343.80
15/05/2025	08:43:16.402	10		343.80
			10	343.80
			10	343.80
15/05/2025	08:43:11.881	1		343.80
			1	343.80
			1	343.80
15/05/2025	08:43:06.642	15		343.30
			15	343.30
			15	343.30
15/05/2025	08:41:59.609	10		343.80
			10	343.80
			10	343.80
15/05/2025	08:41:54.140	20		343.50
			20	343.50
			20	343.50
15/05/2025	08:41:47.655	5		343.80
			5	343.80
			5	343.80
15/05/2025	08:41:08.282	3		343.80
			3	343.80
			3	343.80
15/05/2025	08:40:31.096	3		343.80
			3	343.80
			3	343.80
15/05/2025	08:40:00.496	9		343.80
			9	343.80
			9	343.80
15/05/2025	08:39:58.024	50		343.80
			50	343.80
			50	343.80
15/05/2025	08:39:55.227	30		343.80
			30	343.80
			30	343.80
15/05/2025	08:39:44.187	20		343.80
			20	343.80
			20	343.80
15/05/2025	08:39:44.104	115		343.80
			115	343.80
			15	343.80
			100	343.80
15/05/2025	08:39:43.151	10		343.80
			10	343.80
			10	343.80
15/05/2025	08:39:33.705	24		343.30
			24	343.30
			24	343.30
15/05/2025	08:39:24.638	85		343.30
			85	343.30
			85	343.30
15/05/2025	08:39:24.493	156		343.30
			20	343.30
			6	343.30
			30	343.30
			100	343.30
			156	343.30
15/05/2025	08:39:10.283	5		343.80
			5	343.80
			5	343.80
15/05/2025	08:39:07.500	4		343.80
			4	343.80
			4	343.80
15/05/2025	08:38:59.177	16		343.30
			16	343.30
			1	343.30
			15	343.30
15/05/2025	08:38:35.305	11		343.80
			11	343.80
			11	343.80
15/05/2025	08:38:15.044	70		343.30
			70	343.30
			5	343.30
			65	343.30
15/05/2025	08:38:14.983	65		343.60
			65	343.60
			65	343.60
15/05/2025	08:37:57.369	5		343.80
			5	343.80
			5	343.80
15/05/2025	08:37:46.508	9		343.80
			9	343.80
			9	343.80
15/05/2025	08:37:29.613	1 364		343.80
			1 354	343.80
			10	343.80
			1 002	343.80
			200	343.80
			162	343.80
15/05/2025	08:37:18.768	100		343.90
			100	343.90
			100	343.90
15/05/2025	08:37:12.377	250		344.00
			250	344.00
			250	344.00
15/05/2025	08:37:09.904	500		343.90
			1	343.90
			250	343.90
			499	343.90
			250	343.90
15/05/2025	08:36:16.625	100		343.80
			100	343.80
			100	343.80
15/05/2025	08:36:09.144	10		343.80
			10	343.80
			10	343.80
15/05/2025	08:35:59.794	5		343.80
			5	343.80
			5	343.80
15/05/2025	08:35:55.878	8		343.80
			8	343.80
			8	343.80
15/05/2025	08:35:40.771	15		343.80
			15	343.80
			15	343.80
15/05/2025	08:35:23.941	20		343.80
			20	343.80
			20	343.80
15/05/2025	08:35:22.306	10		343.80
			10	343.80
			10	343.80
15/05/2025	08:35:20.687	20		343.80
			20	343.80
			20	343.80
15/05/2025	08:35:17.111	100		343.80
			100	343.80
			100	343.80
15/05/2025	08:35:13.452	13		343.80
			13	343.80
			13	343.80
15/05/2025	08:34:58.815	130		343.30
			130	343.30
			125	343.30
			5	343.30
15/05/2025	08:34:42.336	250		343.90
			250	343.90
			250	343.90
15/05/2025	08:34:35.717	100		343.80
			100	343.80
			100	343.80
15/05/2025	08:34:33.300	100		343.80
			100	343.80
			25	343.80
			75	343.80
15/05/2025	08:33:46.110	20		343.30
			20	343.30
			20	343.30
15/05/2025	08:33:34.414	10		343.80
			10	343.80
			10	343.80
15/05/2025	08:33:05.325	5		343.80
			5	343.80
			5	343.80
15/05/2025	08:32:45.370	6		343.70
			6	343.70
			6	343.70
15/05/2025	08:32:34.972	28		343.70
			28	343.70
			28	343.70
15/05/2025	08:32:34.772	100		343.70
			100	343.70
			100	343.70
15/05/2025	08:32:24.281	100		343.70
			100	343.70
			100	343.70
15/05/2025	08:32:16.845	20		343.70
			20	343.70
			20	343.70
15/05/2025	08:31:51.553	10		343.70
			10	343.70
			10	343.70
15/05/2025	08:31:44.625	297		343.50
			297	343.50
			297	343.50
15/05/2025	08:31:41.751	59		343.40
			59	343.40
			59	343.40
15/05/2025	08:31:30.168	100		343.40
			100	343.40
			100	343.40
15/05/2025	08:31:22.849	5		342.80
			1	342.80
			4	342.80
			5	342.80
15/05/2025	08:31:08.839	5		343.40
			5	343.40
			5	343.40
15/05/2025	08:30:59.810	5		343.40
			5	343.40
			5	343.40
15/05/2025	08:30:37.251	100		343.40
			100	343.40
			100	343.40
15/05/2025	08:30:30.975	100		343.30
			100	343.30
			100	343.30
15/05/2025	08:30:21.306	30		343.30
			30	343.30
			30	343.30
15/05/2025	08:30:09.885	6		342.90
			6	342.90
			6	342.90
15/05/2025	08:29:43.375	5		342.90
			5	342.90
			5	342.90
15/05/2025	08:29:37.157	3		343.30
			3	343.30
			3	343.30
15/05/2025	08:29:01.533	25		343.30
			25	343.30
			25	343.30
15/05/2025	08:29:00.504	9		342.90
			9	342.90
			9	342.90
15/05/2025	08:28:54.649	20		343.30
			20	343.30
			20	343.30
15/05/2025	08:28:49.005	50		343.30
			50	343.30
			50	343.30
15/05/2025	08:28:41.301	50		343.30
			50	343.30
			50	343.30
15/05/2025	08:28:29.829	20		342.60
			2	342.60
			10	342.60
			1	342.60
			7	342.60
			20	342.60
15/05/2025	08:28:03.559	2		343.30
			2	343.30
			2	343.30
15/05/2025	08:27:51.830	300		343.20
			300	343.20
			300	343.20
15/05/2025	08:27:44.370	50		343.10
			50	343.10
			50	343.10
15/05/2025	08:27:24.965	50		343.10
			15	343.10
			35	343.10
			50	343.10
15/05/2025	08:27:12.198	14		343.10
			14	343.10
			14	343.10
15/05/2025	08:27:09.677	5		343.10
			5	343.10
			5	343.10
15/05/2025	08:27:06.466	2		343.00
			2	343.00
			2	343.00
15/05/2025	08:26:56.739	53		342.60
			53	342.60
			15	342.60
			38	342.60
15/05/2025	08:26:46.031	100		343.10
			100	343.10
			100	343.10
15/05/2025	08:26:43.493	100		343.00
			100	343.00
			100	343.00
15/05/2025	08:26:35.641	15		343.10
			15	343.10
			15	343.10
15/05/2025	08:26:19.591	100		343.20
			100	343.20
			100	343.20
15/05/2025	08:26:15.578	100		343.20
			100	343.20
			100	343.20
15/05/2025	08:26:03.307	5		342.60
			5	342.60
			5	342.60
15/05/2025	08:25:23.516	72		343.00
			72	343.00
			72	343.00
15/05/2025	08:25:20.454	200		343.00
			128	343.00
			22	343.00
			200	343.00
			50	343.00
15/05/2025	08:25:20.258	30		343.20
			30	343.20
			30	343.20
15/05/2025	08:25:20.094	4		343.20
			4	343.20
			4	343.20
15/05/2025	08:25:02.967	50		343.20
			50	343.20
			50	343.20
15/05/2025	08:24:59.120	10		343.20
			10	343.20
			10	343.20
15/05/2025	08:24:57.732	10		343.20
			10	343.20
			10	343.20
15/05/2025	08:24:49.726	5		343.20
			5	343.20
			5	343.20
15/05/2025	08:24:47.141	30		343.20
			30	343.20
			30	343.20
15/05/2025	08:24:11.443	2		342.60
			2	342.60
			2	342.60
15/05/2025	08:24:05.456	3		342.60
			1	342.60
			3	342.60
			2	342.60
15/05/2025	08:23:57.608	30		342.60
			2	342.60
			28	342.60
			30	342.60
15/05/2025	08:23:49.744	3		343.20
			3	343.20
			3	343.20
15/05/2025	08:23:44.914	10		343.20
			10	343.20
			10	343.20
15/05/2025	08:23:41.488	20		343.20
			20	343.20
			20	343.20
15/05/2025	08:23:36.671	1		343.20
			1	343.20
			1	343.20
15/05/2025	08:23:31.232	25		343.20
			25	343.20
			25	343.20
15/05/2025	08:23:29.617	5		343.20
			5	343.20
			5	343.20
15/05/2025	08:23:28.858	25		342.40
			25	342.40
			25	342.40
15/05/2025	08:23:18.433	7		343.20
			7	343.20
			7	343.20
15/05/2025	08:23:14.779	2		343.20
			2	343.20
			2	343.20
15/05/2025	08:23:11.458	10		343.20
			10	343.20
			10	343.20
15/05/2025	08:23:04.415	5		343.20
			5	343.20
			5	343.20
15/05/2025	08:22:48.629	70		342.50
			70	342.50
			70	342.50
15/05/2025	08:22:44.081	100		342.50
			60	342.50
			100	342.50
			10	342.50
			30	342.50
15/05/2025	08:22:38.391	7		343.30
			7	343.30
			7	343.30
15/05/2025	08:22:25.842	14		343.30
			14	343.30
			14	343.30
15/05/2025	08:22:22.598	1		343.30
			1	343.30
			1	343.30
15/05/2025	08:21:57.149	100		342.50
			10	342.50
			20	342.50
			70	342.50
			100	342.50
15/05/2025	08:21:44.993	12		342.50
			12	342.50
			12	342.50
15/05/2025	08:20:56.829	150		342.50
			115	342.50
			100	342.50
			10	342.50
			20	342.50
			5	342.50
			50	342.50
15/05/2025	08:20:50.738	250		343.60
			150	343.60
			100	343.60
			150	343.60
			100	343.60
15/05/2025	08:20:20.194	100		343.50
			100	343.50
			100	343.50
15/05/2025	08:20:09.400	5		343.50
			5	343.50
			5	343.50
15/05/2025	08:19:46.265	25		343.50
			25	343.50
			25	343.50
15/05/2025	08:19:43.357	5		343.50
			5	343.50
			5	343.50
15/05/2025	08:19:30.482	10		343.50
			10	343.50
			10	343.50
15/05/2025	08:19:10.686	3		343.50
			3	343.50
			3	343.50
15/05/2025	08:19:04.634	1		343.50
			1	343.50
			1	343.50
15/05/2025	08:19:04.236	100		343.50
			100	343.50
			100	343.50
15/05/2025	08:19:01.593	3		343.40
			3	343.40
			3	343.40
15/05/2025	08:18:56.327	5		343.40
			5	343.40
			5	343.40
15/05/2025	08:18:54.172	10		343.40
			10	343.40
			10	343.40
15/05/2025	08:18:53.729	1		342.50
			1	342.50
			1	342.50
15/05/2025	08:18:25.767	3		343.40
			3	343.40
			3	343.40
15/05/2025	08:18:17.075	7		342.50
			7	342.50
			7	342.50
15/05/2025	08:18:16.430	3		343.40
			3	343.40
			3	343.40
15/05/2025	08:18:00.899	1		343.40
			1	343.40
			1	343.40
15/05/2025	08:18:00.162	10		342.50
			5	342.50
			4	342.50
			10	342.50
			1	342.50
15/05/2025	08:17:56.705	10		343.40
			10	343.40
			10	343.40
15/05/2025	08:17:55.252	85		343.40
			85	343.40
			85	343.40
15/05/2025	08:17:47.048	250		343.40
			250	343.40
			250	343.40
15/05/2025	08:17:43.649	100		343.30
			100	343.30
			100	343.30
15/05/2025	08:17:43.250	5		343.30
			5	343.30
			5	343.30
15/05/2025	08:17:36.696	60		343.30
			60	343.30
			60	343.30
15/05/2025	08:17:35.381	10		343.30
			10	343.30
			10	343.30
15/05/2025	08:17:34.881	10		343.30
			10	343.30
			10	343.30
15/05/2025	08:17:23.291	3		343.30
			3	343.30
			3	343.30
15/05/2025	08:17:06.766	30		343.30
			30	343.30
			30	343.30
15/05/2025	08:17:06.071	6		343.30
			6	343.30
			6	343.30
15/05/2025	08:17:04.900	4		343.30
			4	343.30
			4	343.30
15/05/2025	08:16:49.778	50		343.30
			50	343.30
			50	343.30
15/05/2025	08:16:26.349	3		342.20
			3	342.20
			3	342.20
15/05/2025	08:16:24.139	20		343.30
			20	343.30
			20	343.30
15/05/2025	08:16:21.198	10		343.30
			10	343.30
			10	343.30
15/05/2025	08:16:18.767	100		343.30
			100	343.30
			100	343.30
15/05/2025	08:16:12.734	275		343.00
			275	343.00
			200	343.00
			75	343.00
15/05/2025	08:16:06.006	100		342.80
			100	342.80
			100	342.80
15/05/2025	08:16:00.541	15		342.80
			15	342.80
			15	342.80
15/05/2025	08:15:42.037	60		342.80
			15	342.80
			45	342.80
			60	342.80
15/05/2025	08:15:33.137	1		342.20
			1	342.20
			1	342.20
15/05/2025	08:15:31.148	1		342.80
			1	342.80
			1	342.80
15/05/2025	08:15:19.900	5		342.80
			5	342.80
			5	342.80
15/05/2025	08:15:17.253	3		342.20
			3	342.20
			3	342.20
15/05/2025	08:15:04.380	1		342.80
			1	342.80
			1	342.80
15/05/2025	08:15:01.518	2		342.80
			2	342.80
			2	342.80
15/05/2025	08:14:59.267	15		342.80
			15	342.80
			15	342.80
15/05/2025	08:14:52.690	5		342.40
			5	342.40
			5	342.40
15/05/2025	08:14:51.228	3		342.40
			3	342.40
			3	342.40
15/05/2025	08:14:49.592	3		342.40
			3	342.40
			3	342.40
15/05/2025	08:14:25.887	100		342.20
			100	342.20
			100	342.20
15/05/2025	08:14:21.822	25		342.40
			25	342.40
			25	342.40
15/05/2025	08:14:10.642	10		342.20
			10	342.20
			10	342.20
15/05/2025	08:14:04.833	25		342.40
			25	342.40
			25	342.40
15/05/2025	08:14:04.169	4		342.40
			4	342.40
			4	342.40
15/05/2025	08:13:59.626	25		342.40
			25	342.40
			25	342.40
15/05/2025	08:13:57.704	4		342.40
			4	342.40
			4	342.40
15/05/2025	08:13:47.886	100		342.40
			16	342.40
			84	342.40
			100	342.40
15/05/2025	08:13:40.338	50		342.40
			50	342.40
			50	342.40
15/05/2025	08:13:36.911	5		342.20
			5	342.20
			5	342.20
15/05/2025	08:13:29.691	1		342.40
			1	342.40
			1	342.40
15/05/2025	08:13:28.379	1		342.40
			1	342.40
			1	342.40
15/05/2025	08:13:24.048	10		342.40
			10	342.40
			10	342.40
15/05/2025	08:13:20.844	3		342.40
			3	342.40
			3	342.40
15/05/2025	08:13:19.168	1		342.40
			1	342.40
			1	342.40
15/05/2025	08:13:06.906	34		342.20
			34	342.20
			34	342.20
15/05/2025	08:13:04.841	100		342.20
			100	342.20
			100	342.20
15/05/2025	08:13:04.676	100		342.20
			100	342.20
			100	342.20
15/05/2025	08:13:03.827	235		342.20
			35	342.20
			100	342.20
			200	342.20
			100	342.20
			30	342.20
			5	342.20
15/05/2025	08:12:41.268	100		341.60
			100	341.60
			100	341.60
15/05/2025	08:12:21.485	4		341.30
			4	341.30
			4	341.30
15/05/2025	08:12:03.884	80		341.30
			80	341.30
			80	341.30
15/05/2025	08:12:01.278	30		341.90
			30	341.90
			30	341.90
15/05/2025	08:11:59.338	50		341.90
			50	341.90
			50	341.90
15/05/2025	08:11:54.320	10		341.90
			10	341.90
			10	341.90
15/05/2025	08:11:53.054	3		341.90
			3	341.90
			3	341.90
15/05/2025	08:11:23.780	35		341.30
			15	341.30
			35	341.30
			10	341.30
			10	341.30
15/05/2025	08:11:17.277	166		341.60
			40	341.60
			49	341.60
			6	341.60
			100	341.60
			100	341.60
			14	341.60
			6	341.60
			12	341.60
			5	341.60
15/05/2025	08:11:11.289	596		342.00
			6	342.00
			14	342.00
			20	342.00
			5	342.00
			200	342.00
			29	342.00
			2	342.00
			150	342.00
			100	342.00
			70	342.00
			596	342.00
15/05/2025	08:11:11.248	135		342.10
			25	342.10
			135	342.10
			10	342.10
			100	342.10
15/05/2025	08:10:51.676	70		342.90
			70	342.90
			70	342.90
15/05/2025	08:10:41.954	50		342.20
			40	342.20
			10	342.20
			50	342.20
15/05/2025	08:10:41.873	5		342.20
			5	342.20
			5	342.20
15/05/2025	08:10:35.837	714		342.50
			25	342.50
			10	342.50
			59	342.50
			240	342.50
			307	342.50
			6	342.50
			100	342.50
			20	342.50
			250	342.50
			407	342.50
			1	342.50
			3	342.50
15/05/2025	08:10:29.928	100		342.70
			100	342.70
			100	342.70
15/05/2025	08:10:29.817	44		342.70
			4	342.70
			40	342.70
			40	342.70
			4	342.70
15/05/2025	08:10:23.229	601		343.00
			50	343.00
			5	343.00
			170	343.00
			50	343.00
			551	343.00
			10	343.00
			10	343.00
			2	343.00
			23	343.00
			2	343.00
			50	343.00
			10	343.00
			4	343.00
			85	343.00
			10	343.00
			85	343.00
			85	343.00
15/05/2025	08:10:13.830	100		343.10
			100	343.10
			100	343.10
15/05/2025	08:10:10.884	7		343.40
			7	343.40
			7	343.40
15/05/2025	08:10:10.643	50		343.10
			50	343.10
			30	343.10
			20	343.10
15/05/2025	08:10:08.532	100		343.20
			100	343.20
			100	343.20
15/05/2025	08:10:01.571	100		343.50
			100	343.50
			100	343.50
15/05/2025	08:09:58.623	100		343.40
			100	343.40
			100	343.40
15/05/2025	08:09:55.830	100		343.40
			100	343.40
			100	343.40
15/05/2025	08:09:49.676	30		343.40
			30	343.40
			30	343.40
15/05/2025	08:09:44.400	130		343.40
			130	343.40
			50	343.40
			30	343.40
			50	343.40
15/05/2025	08:09:41.801	100		343.50
			100	343.50
			100	343.50
15/05/2025	08:09:39.884	100		343.50
			100	343.50
			4	343.50
			96	343.50
15/05/2025	08:09:33.529	100		343.50
			50	343.50
			40	343.50
			10	343.50
			100	343.50
15/05/2025	08:09:22.753	3		343.50
			3	343.50
			3	343.50
15/05/2025	08:09:20.116	100		343.50
			85	343.50
			15	343.50
			100	343.50
15/05/2025	08:09:18.113	100		344.00
			100	344.00
			100	344.00
15/05/2025	08:08:59.764	100		343.90
			100	343.90
			100	343.90
15/05/2025	08:08:58.836	2		343.90
			2	343.90
			2	343.90
15/05/2025	08:08:48.912	3		343.90
			3	343.90
			3	343.90
15/05/2025	08:08:43.725	10		343.90
			10	343.90
			10	343.90
15/05/2025	08:08:27.004	2		343.90
			2	343.90
			2	343.90
15/05/2025	08:08:26.975	3		344.20
			3	344.20
			3	344.20
15/05/2025	08:07:39.323	8		343.50
			8	343.50
			8	343.50
15/05/2025	08:07:26.947	31		344.20
			31	344.20
			31	344.20
15/05/2025	08:07:21.312	10		343.70
			10	343.70
			10	343.70
15/05/2025	08:07:16.907	102		344.20
			100	344.20
			1	344.20
			90	344.20
			12	344.20
			1	344.20
15/05/2025	08:07:00.586	50		343.70
			50	343.70
			50	343.70
15/05/2025	08:06:53.629	80		343.70
			80	343.70
			80	343.70
15/05/2025	08:06:52.118	12		343.70
			12	343.70
			2	343.70
			10	343.70
15/05/2025	08:06:49.761	155		343.50
			155	343.50
			155	343.50
15/05/2025	08:06:47.081	80		343.40
			80	343.40
			80	343.40
15/05/2025	08:06:43.744	120		343.40
			40	343.40
			70	343.40
			50	343.40
			80	343.40
15/05/2025	08:06:33.274	100		343.40
			100	343.40
			100	343.40
15/05/2025	08:06:31.809	80		343.40
			80	343.40
			80	343.40
15/05/2025	08:06:26.223	25		343.40
			25	343.40
			25	343.40
15/05/2025	08:06:26.177	145		343.50
			145	343.50
			85	343.50
			10	343.50
			50	343.50
15/05/2025	08:06:19.364	50		343.70
			50	343.70
			50	343.70
15/05/2025	08:06:15.302	50		343.80
			50	343.80
			50	343.80
15/05/2025	08:06:10.590	70		343.90
			70	343.90
			70	343.90
15/05/2025	08:06:04.389	100		343.90
			100	343.90
			31	343.90
			69	343.90
15/05/2025	08:06:03.837	10		343.70
			10	343.70
			10	343.70
15/05/2025	08:05:49.488	10		343.70
			10	343.70
			10	343.70
15/05/2025	08:05:43.580	3		343.70
			3	343.70
			3	343.70
15/05/2025	08:05:39.147	5		343.90
			5	343.90
			5	343.90
15/05/2025	08:05:37.358	1		343.90
			1	343.90
			1	343.90
15/05/2025	08:05:34.660	3		343.70
			3	343.70
			3	343.70
15/05/2025	08:05:32.469	10		343.90
			10	343.90
			10	343.90
15/05/2025	08:05:22.207	6		343.90
			6	343.90
			6	343.90
15/05/2025	08:05:08.827	50		343.80
			50	343.80
			50	343.80
15/05/2025	08:05:05.640	155		343.90
			55	343.90
			155	343.90
			100	343.90
15/05/2025	08:04:58.907	20		344.20
			20	344.20
			20	344.20

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

UnitedHealth Group Inc.

Bid: 255.70 / Ask: 257.00
Volume: 29 649
-7.20%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 08:53:27

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice