Allianz SE

179

109

349.30

Date Time Volume Order Volume Price
24/10/2025 09:59:33.285 75   349.30
      75 349.30
      75 349.30
24/10/2025 09:59:15.210 50   349.60
      50 349.60
      50 349.60
24/10/2025 09:58:46.881 150   349.60
      150 349.60
      150 349.60
24/10/2025 09:58:38.603 10   349.60
      10 349.60
      10 349.60
24/10/2025 09:58:32.189 16   349.40
      16 349.40
      16 349.40
24/10/2025 09:58:02.259 10   349.40
      10 349.40
      10 349.40
24/10/2025 09:57:50.876 81   349.30
      81 349.30
      81 349.30
24/10/2025 09:57:41.496 2   349.30
      2 349.30
      2 349.30
24/10/2025 09:57:07.288 20   349.40
      20 349.40
      20 349.40
24/10/2025 09:55:01.725 85   349.10
      85 349.10
      85 349.10
24/10/2025 09:55:00.759 25   349.10
      25 349.10
      25 349.10
24/10/2025 09:54:10.525 100   349.30
      100 349.30
      100 349.30
24/10/2025 09:53:47.402 5   349.30
      5 349.30
      5 349.30
24/10/2025 09:53:37.503 81   349.20
      5 349.20
      55 349.20
      10 349.20
      81 349.20
      4 349.20
      4 349.20
      3 349.20
24/10/2025 09:53:28.193 60   349.20
      10 349.20
      10 349.20
      60 349.20
      30 349.20
      10 349.20
24/10/2025 09:52:05.299 1   349.50
      1 349.50
      1 349.50
24/10/2025 09:50:57.902 10   349.40
      10 349.40
      10 349.40
24/10/2025 09:50:53.450 52   349.50
      10 349.50
      52 349.50
      2 349.50
      40 349.50
24/10/2025 09:50:01.735 150   349.50
      150 349.50
      150 349.50
24/10/2025 09:49:57.909 7   349.60
      7 349.60
      7 349.60
24/10/2025 09:49:35.825 11   349.70
      5 349.70
      11 349.70
      6 349.70
24/10/2025 09:48:46.884 150   349.80
      100 349.80
      50 349.80
      150 349.80
24/10/2025 09:48:24.821 14   349.90
      14 349.90
      11 349.90
      3 349.90
24/10/2025 09:48:24.718 62   350.00
      62 350.00
      62 350.00
24/10/2025 09:48:19.707 793   350.00
      3 350.00
      12 350.00
      10 350.00
      3 350.00
      14 350.00
      4 350.00
      4 350.00
      500 350.00
      5 350.00
      143 350.00
      150 350.00
      588 350.00
      150 350.00
24/10/2025 09:47:57.068 293   350.00
      14 350.00
      2 350.00
      143 350.00
      150 350.00
      277 350.00
24/10/2025 09:46:20.161 150   350.00
      58 350.00
      34 350.00
      150 350.00
      58 350.00
24/10/2025 09:46:19.157 30   350.00
      30 350.00
      15 350.00
      15 350.00
24/10/2025 09:46:07.370 150   350.00
      10 350.00
      10 350.00
      30 350.00
      5 350.00
      85 350.00
      150 350.00
      10 350.00
24/10/2025 09:46:07.265 100   350.10
      100 350.10
      100 350.10
24/10/2025 09:45:05.469 100   350.30
      100 350.30
      100 350.30
24/10/2025 09:42:55.925 100   350.30
      100 350.30
      100 350.30
24/10/2025 09:42:20.691 150   350.20
      150 350.20
      150 350.20
24/10/2025 09:41:25.509 10   350.30
      10 350.30
      10 350.30
24/10/2025 09:41:12.859 7   350.30
      7 350.30
      7 350.30
24/10/2025 09:39:47.785 50   350.30
      50 350.30
      50 350.30
24/10/2025 09:39:47.387 150   350.30
      150 350.30
      150 350.30
24/10/2025 09:39:45.118 27   350.30
      27 350.30
      27 350.30
24/10/2025 09:39:24.250 23   350.40
      23 350.40
      23 350.40
24/10/2025 09:38:12.779 100   350.50
      100 350.50
      100 350.50
24/10/2025 09:38:06.948 30   350.50
      30 350.50
      30 350.50
24/10/2025 09:37:10.421 10   350.20
      10 350.20
      10 350.20
24/10/2025 09:34:31.075 3   350.50
      3 350.50
      3 350.50
24/10/2025 09:34:24.340 25   350.50
      25 350.50
      25 350.50
24/10/2025 09:33:18.228 15   350.60
      15 350.60
      15 350.60
24/10/2025 09:30:10.804 6   350.30
      6 350.30
      6 350.30
24/10/2025 09:30:10.016 15   350.30
      15 350.30
      15 350.30
24/10/2025 09:29:52.353 1   350.30
      1 350.30
      1 350.30
24/10/2025 09:26:16.331 89   350.10
      89 350.10
      89 350.10
24/10/2025 09:25:51.024 10   350.30
      10 350.30
      10 350.30
24/10/2025 09:25:39.006 23   350.30
      23 350.30
      23 350.30
24/10/2025 09:25:07.578 25   350.30
      25 350.30
      25 350.30
24/10/2025 09:24:56.201 3   350.30
      3 350.30
      3 350.30
24/10/2025 09:24:47.881 8   350.30
      8 350.30
      8 350.30
24/10/2025 09:24:45.739 15   350.20
      15 350.20
      15 350.20
24/10/2025 09:22:18.752 10   350.30
      10 350.30
      10 350.30
24/10/2025 09:21:12.292 10   350.60
      10 350.60
      10 350.60
24/10/2025 09:20:45.723 31   350.50
      31 350.50
      31 350.50
24/10/2025 09:20:16.550 1   350.70
      1 350.70
      1 350.70
24/10/2025 09:16:11.445 15   350.60
      15 350.60
      15 350.60
24/10/2025 09:15:55.628 24   350.60
      24 350.60
      24 350.60
24/10/2025 09:07:06.690 1   350.60
      1 350.60
      1 350.60
24/10/2025 09:06:16.593 5   350.50
      5 350.50
      5 350.50
24/10/2025 09:03:23.208 30   350.60
      30 350.60
      30 350.60
24/10/2025 09:03:14.018 25   350.40
      25 350.40
      25 350.40
24/10/2025 09:01:29.999 124   351.00
      124 351.00
      124 351.00
24/10/2025 09:01:01.572 125   351.00
      1 351.00
      125 351.00
      124 351.00
24/10/2025 08:54:30.574 3   351.80
      3 351.80
      3 351.80
24/10/2025 08:53:49.076 1   351.10
      1 351.10
      1 351.10
24/10/2025 08:52:12.036 2   351.80
      2 351.80
      2 351.80
24/10/2025 08:48:37.538 6   351.10
      6 351.10
      6 351.10
24/10/2025 08:47:57.043 3   351.10
      3 351.10
      3 351.10
24/10/2025 08:42:49.706 2   351.90
      2 351.90
      2 351.90
24/10/2025 08:41:33.058 2   351.60
      2 351.60
      2 351.60
24/10/2025 08:35:00.297 2   351.00
      2 351.00
      2 351.00
24/10/2025 08:32:58.581 7   351.90
      7 351.90
      7 351.90
24/10/2025 08:31:52.998 100   351.90
      100 351.90
      100 351.90
24/10/2025 08:31:20.239 2   351.70
      2 351.70
      2 351.70
24/10/2025 08:30:12.659 2   351.50
      2 351.50
      2 351.50
24/10/2025 08:25:15.475 11   351.90
      2 351.90
      8 351.90
      1 351.90
      11 351.90
24/10/2025 08:25:02.320 20   351.00
      20 351.00
      20 351.00
24/10/2025 08:23:51.080 5   351.40
      5 351.40
      5 351.40
24/10/2025 08:23:16.190 3   351.90
      3 351.90
      1 351.90
      2 351.90
24/10/2025 08:22:35.720 280   350.30
      280 350.30
      7 350.30
      174 350.30
      99 350.30
24/10/2025 08:22:26.204 100   350.50
      100 350.50
      100 350.50
24/10/2025 08:22:26.074 109   350.50
      100 350.50
      7 350.50
      109 350.50
      2 350.50
24/10/2025 08:22:25.989 61   350.60
      20 350.60
      2 350.60
      35 350.60
      61 350.60
      2 350.60
      2 350.60
24/10/2025 08:21:04.288 5   351.90
      5 351.90
      3 351.90
      2 351.90
24/10/2025 08:19:35.099 41   351.20
      21 351.20
      2 351.20
      41 351.20
      10 351.20
      8 351.20
24/10/2025 08:18:44.979 14   351.90
      14 351.90
      14 351.90
24/10/2025 08:17:19.663 30   351.90
      30 351.90
      30 351.90
24/10/2025 08:16:45.558 15   351.90
      15 351.90
      15 351.90
24/10/2025 08:12:15.952 13   351.90
      13 351.90
      13 351.90
24/10/2025 08:07:37.681 15   351.90
      15 351.90
      15 351.90
24/10/2025 08:04:23.116 1   350.90
      1 350.90
      1 350.90
24/10/2025 08:02:08.808 4   351.90
      4 351.90
      4 351.90
24/10/2025 08:00:15.122 1   351.90
      1 351.90
      1 351.90
24/10/2025 08:00:06.578 7   351.90
      7 351.90
      7 351.90
24/10/2025 08:00:04.365 14   351.90
      14 351.90
      12 351.90
      2 351.90
24/10/2025 07:54:18.697 1   350.80
      1 350.80
      1 350.80
24/10/2025 07:52:39.404 7   350.80
      7 350.80
      7 350.80
24/10/2025 07:49:58.843 10   351.90
      10 351.90
      10 351.90
24/10/2025 07:49:00.073 30   351.90
      30 351.90
      20 351.90
      8 351.90
      2 351.90
24/10/2025 07:45:45.923 6   350.60
      6 350.60
      4 350.60
      2 350.60
24/10/2025 07:33:16.082 25   350.80
      20 350.80
      5 350.80
      25 350.80
24/10/2025 07:32:05.422 5   351.90
      5 351.90
      5 351.90
24/10/2025 07:31:26.559 1   350.60
      1 350.60
      1 350.60
24/10/2025 07:31:08.882 1   350.60
      1 350.60
      1 350.60
24/10/2025 07:30:04.185 126   350.50
      10 350.50
      12 350.50
      1 350.50
      10 350.50
      3 350.50
      10 350.50
      4 350.50
      8 350.50
      8 350.50
      7 350.50
      1 350.50
      78 350.50
      100 350.50
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)