Tradegate Exchange

Allianz SE

2246

1555

342.50

Date	Time	Volume	Order Volume	Price
15/05/2025	11:17:54.631	5		342.50
			5	342.50
			5	342.50
15/05/2025	11:17:51.733	3		342.30
			3	342.30
			3	342.30
15/05/2025	11:17:35.061	10		342.70
			10	342.70
			10	342.70
15/05/2025	11:17:30.895	7		342.60
			7	342.60
			7	342.60
15/05/2025	11:16:47.252	10		342.30
			10	342.30
			10	342.30
15/05/2025	11:16:36.728	1		342.40
			1	342.40
			1	342.40
15/05/2025	11:16:14.115	50		342.40
			50	342.40
			50	342.40
15/05/2025	11:16:12.544	15		342.40
			15	342.40
			15	342.40
15/05/2025	11:15:49.859	7		342.50
			7	342.50
			7	342.50
15/05/2025	11:15:33.645	25		342.40
			25	342.40
			25	342.40
15/05/2025	11:15:08.819	5		342.20
			5	342.20
			5	342.20
15/05/2025	11:14:39.136	10		341.60
			10	341.60
			10	341.60
15/05/2025	11:14:12.085	14		341.80
			14	341.80
			14	341.80
15/05/2025	11:14:08.298	5		341.90
			5	341.90
			5	341.90
15/05/2025	11:14:00.528	18		341.90
			18	341.90
			18	341.90
15/05/2025	11:13:53.582	5		341.90
			5	341.90
			5	341.90
15/05/2025	11:13:50.117	30		341.90
			30	341.90
			30	341.90
15/05/2025	11:13:47.011	10		341.80
			10	341.80
			10	341.80
15/05/2025	11:13:33.816	65		341.80
			65	341.80
			65	341.80
15/05/2025	11:13:09.260	50		341.90
			50	341.90
			50	341.90
15/05/2025	11:13:02.023	1		341.80
			1	341.80
			1	341.80
15/05/2025	11:12:41.871	5		342.00
			5	342.00
			5	342.00
15/05/2025	11:12:35.536	9		342.10
			9	342.10
			9	342.10
15/05/2025	11:12:10.839	10		342.10
			10	342.10
			10	342.10
15/05/2025	11:12:01.092	2		342.00
			2	342.00
			2	342.00
15/05/2025	11:11:54.627	29		342.00
			29	342.00
			29	342.00
15/05/2025	11:11:49.439	10		342.00
			10	342.00
			10	342.00
15/05/2025	11:11:31.430	1		342.20
			1	342.20
			1	342.20
15/05/2025	11:11:02.100	40		342.10
			40	342.10
			40	342.10
15/05/2025	11:10:58.734	50		342.00
			50	342.00
			10	342.00
			20	342.00
			20	342.00
15/05/2025	11:10:27.307	60		342.20
			60	342.20
			60	342.20
15/05/2025	11:10:06.603	1		342.40
			1	342.40
			1	342.40
15/05/2025	11:09:54.816	5		342.40
			5	342.40
			5	342.40
15/05/2025	11:09:54.459	14		342.40
			14	342.40
			14	342.40
15/05/2025	11:09:54.139	10		342.40
			10	342.40
			10	342.40
15/05/2025	11:09:53.837	15		342.30
			15	342.30
			15	342.30
15/05/2025	11:09:43.499	9		342.50
			9	342.50
			9	342.50
15/05/2025	11:09:36.813	1		342.40
			1	342.40
			1	342.40
15/05/2025	11:09:07.957	6		342.70
			6	342.70
			6	342.70
15/05/2025	11:09:05.483	1		342.70
			1	342.70
			1	342.70
15/05/2025	11:08:52.902	1		342.70
			1	342.70
			1	342.70
15/05/2025	11:08:40.590	12		342.60
			12	342.60
			12	342.60
15/05/2025	11:08:39.919	3		342.80
			3	342.80
			3	342.80
15/05/2025	11:08:35.666	30		342.80
			30	342.80
			30	342.80
15/05/2025	11:08:33.016	10		342.80
			10	342.80
			10	342.80
15/05/2025	11:08:31.461	10		342.90
			10	342.90
			10	342.90
15/05/2025	11:08:11.562	10		343.00
			10	343.00
			10	343.00
15/05/2025	11:08:09.398	291		343.00
			291	343.00
			291	343.00
15/05/2025	11:08:01.984	10		343.00
			10	343.00
			10	343.00
15/05/2025	11:07:59.345	4		343.00
			4	343.00
			4	343.00
15/05/2025	11:07:54.208	1		343.10
			1	343.10
			1	343.10
15/05/2025	11:06:58.749	5		342.70
			5	342.70
			5	342.70
15/05/2025	11:06:50.284	1		342.50
			1	342.50
			1	342.50
15/05/2025	11:06:32.690	10		342.80
			10	342.80
			10	342.80
15/05/2025	11:06:12.948	135		342.60
			135	342.60
			135	342.60
15/05/2025	11:06:02.963	1		342.70
			1	342.70
			1	342.70
15/05/2025	11:05:57.936	2		342.70
			2	342.70
			2	342.70
15/05/2025	11:05:51.228	12		342.70
			12	342.70
			12	342.70
15/05/2025	11:05:44.431	10		342.70
			10	342.70
			10	342.70
15/05/2025	11:05:33.686	5		342.60
			5	342.60
			5	342.60
15/05/2025	11:05:03.594	140		342.70
			140	342.70
			140	342.70
15/05/2025	11:04:56.452	30		342.60
			30	342.60
			30	342.60
15/05/2025	11:04:54.224	5		342.70
			5	342.70
			5	342.70
15/05/2025	11:04:37.683	6		342.90
			6	342.90
			6	342.90
15/05/2025	11:04:28.436	10		342.80
			10	342.80
			10	342.80
15/05/2025	11:04:26.467	10		342.80
			10	342.80
			10	342.80
15/05/2025	11:04:26.209	10		342.70
			10	342.70
			10	342.70
15/05/2025	11:04:21.307	250		342.70
			250	342.70
			250	342.70
15/05/2025	11:03:47.100	2		342.70
			2	342.70
			2	342.70
15/05/2025	11:03:28.629	667		342.60
			665	342.60
			2	342.60
			667	342.60
15/05/2025	11:02:51.707	300		342.60
			300	342.60
			300	342.60
15/05/2025	11:02:39.985	13		342.60
			13	342.60
			13	342.60
15/05/2025	11:02:08.606	3		342.50
			3	342.50
			3	342.50
15/05/2025	11:02:01.749	15		342.60
			15	342.60
			15	342.60
15/05/2025	11:01:41.348	3		342.60
			3	342.60
			3	342.60
15/05/2025	11:01:28.778	7		342.50
			7	342.50
			7	342.50
15/05/2025	11:01:16.405	5		342.60
			5	342.60
			5	342.60
15/05/2025	11:01:14.872	3		342.60
			3	342.60
			3	342.60
15/05/2025	11:01:13.353	28		342.60
			28	342.60
			28	342.60
15/05/2025	11:01:12.913	30		342.60
			30	342.60
			30	342.60
15/05/2025	11:01:07.918	16		342.60
			16	342.60
			16	342.60
15/05/2025	11:01:05.174	17		342.60
			17	342.60
			17	342.60
15/05/2025	11:00:54.703	150		342.80
			150	342.80
			150	342.80
15/05/2025	11:00:53.382	200		343.00
			200	343.00
			200	343.00
15/05/2025	11:00:50.721	10		343.00
			10	343.00
			10	343.00
15/05/2025	11:00:25.945	2		342.90
			2	342.90
			2	342.90
15/05/2025	11:00:04.995	9		343.20
			9	343.20
			9	343.20
15/05/2025	11:00:02.559	7		343.20
			7	343.20
			7	343.20
15/05/2025	10:59:52.861	100		343.10
			100	343.10
			100	343.10
15/05/2025	10:59:32.771	12		343.30
			12	343.30
			12	343.30
15/05/2025	10:59:32.430	29		343.20
			29	343.20
			29	343.20
15/05/2025	10:59:27.452	4		343.40
			4	343.40
			4	343.40
15/05/2025	10:59:26.027	10		343.50
			10	343.50
			10	343.50
15/05/2025	10:59:12.805	20		343.40
			20	343.40
			20	343.40
15/05/2025	10:58:48.126	1		343.50
			1	343.50
			1	343.50
15/05/2025	10:58:46.699	15		343.50
			15	343.50
			15	343.50
15/05/2025	10:58:46.112	4		343.50
			4	343.50
			4	343.50
15/05/2025	10:58:23.917	11		343.20
			11	343.20
			11	343.20
15/05/2025	10:58:14.563	5		343.20
			5	343.20
			5	343.20
15/05/2025	10:58:09.738	4		343.20
			4	343.20
			4	343.20
15/05/2025	10:58:09.561	100		343.20
			100	343.20
			100	343.20
15/05/2025	10:58:03.417	1		343.20
			1	343.20
			1	343.20
15/05/2025	10:58:03.342	20		343.20
			20	343.20
			20	343.20
15/05/2025	10:57:57.227	100		343.00
			100	343.00
			100	343.00
15/05/2025	10:57:53.978	4		342.40
			4	342.40
			4	342.40
15/05/2025	10:57:02.481	10		342.40
			10	342.40
			10	342.40
15/05/2025	10:56:27.493	20		341.80
			20	341.80
			20	341.80
15/05/2025	10:56:22.987	20		341.90
			20	341.90
			20	341.90
15/05/2025	10:56:11.155	3		341.80
			3	341.80
			3	341.80
15/05/2025	10:56:04.859	200		341.90
			200	341.90
			200	341.90
15/05/2025	10:55:42.143	350		341.70
			350	341.70
			350	341.70
15/05/2025	10:55:23.823	60		341.80
			60	341.80
			60	341.80
15/05/2025	10:55:03.341	5		341.90
			5	341.90
			5	341.90
15/05/2025	10:54:58.516	30		341.90
			30	341.90
			30	341.90
15/05/2025	10:54:47.650	14		341.90
			14	341.90
			14	341.90
15/05/2025	10:54:09.383	29		342.00
			5	342.00
			18	342.00
			29	342.00
			6	342.00
15/05/2025	10:53:37.140	3		342.20
			3	342.20
			3	342.20
15/05/2025	10:52:53.755	2		342.20
			2	342.20
			2	342.20
15/05/2025	10:52:52.118	6		342.30
			6	342.30
			6	342.30
15/05/2025	10:52:45.025	3		342.20
			3	342.20
			3	342.20
15/05/2025	10:52:09.016	12		342.20
			12	342.20
			12	342.20
15/05/2025	10:52:01.627	5		342.30
			5	342.30
			5	342.30
15/05/2025	10:51:50.837	5		342.30
			5	342.30
			5	342.30
15/05/2025	10:51:46.421	5		342.20
			5	342.20
			5	342.20
15/05/2025	10:51:38.130	3		342.30
			3	342.30
			3	342.30
15/05/2025	10:51:13.063	7		342.20
			7	342.20
			7	342.20
15/05/2025	10:50:56.043	30		342.20
			30	342.20
			30	342.20
15/05/2025	10:50:53.042	6		342.10
			6	342.10
			6	342.10
15/05/2025	10:50:45.835	20		342.20
			20	342.20
			20	342.20
15/05/2025	10:50:24.380	2		342.20
			2	342.20
			2	342.20
15/05/2025	10:50:12.479	6		342.30
			6	342.30
			6	342.30
15/05/2025	10:49:54.815	15		342.30
			15	342.30
			15	342.30
15/05/2025	10:49:47.824	55		342.30
			55	342.30
			55	342.30
15/05/2025	10:49:29.977	10		342.30
			10	342.30
			10	342.30
15/05/2025	10:49:28.562	362		342.30
			27	342.30
			325	342.30
			10	342.30
			362	342.30
15/05/2025	10:48:30.036	50		342.20
			50	342.20
			50	342.20
15/05/2025	10:48:12.927	4		342.30
			4	342.30
			4	342.30
15/05/2025	10:48:07.977	140		342.30
			140	342.30
			140	342.30
15/05/2025	10:48:00.175	10		342.20
			10	342.20
			10	342.20
15/05/2025	10:47:38.518	100		342.00
			100	342.00
			100	342.00
15/05/2025	10:47:35.006	10		342.00
			10	342.00
			10	342.00
15/05/2025	10:47:29.924	20		341.70
			20	341.70
			20	341.70
15/05/2025	10:47:18.406	30		341.90
			30	341.90
			30	341.90
15/05/2025	10:47:15.079	10		341.80
			10	341.80
			10	341.80
15/05/2025	10:47:06.108	5		342.00
			5	342.00
			5	342.00
15/05/2025	10:47:03.527	3		342.00
			3	342.00
			3	342.00
15/05/2025	10:46:46.829	10		341.90
			10	341.90
			10	341.90
15/05/2025	10:46:32.329	20		342.00
			20	342.00
			20	342.00
15/05/2025	10:46:18.540	10		342.00
			10	342.00
			10	342.00
15/05/2025	10:46:09.295	215		341.90
			215	341.90
			215	341.90
15/05/2025	10:46:08.697	3		342.00
			3	342.00
			3	342.00
15/05/2025	10:46:04.217	5		342.00
			5	342.00
			5	342.00
15/05/2025	10:46:03.336	68		342.00
			50	342.00
			68	342.00
			18	342.00
15/05/2025	10:46:00.901	100		342.10
			100	342.10
			100	342.10
15/05/2025	10:45:58.929	30		342.20
			30	342.20
			30	342.20
15/05/2025	10:45:51.794	200		342.20
			200	342.20
			200	342.20
15/05/2025	10:45:41.091	10		342.30
			10	342.30
			10	342.30
15/05/2025	10:45:39.499	12		342.10
			12	342.10
			12	342.10
15/05/2025	10:45:15.765	5		342.10
			5	342.10
			5	342.10
15/05/2025	10:44:42.733	5		342.20
			5	342.20
			5	342.20
15/05/2025	10:44:32.301	5		342.10
			5	342.10
			5	342.10
15/05/2025	10:44:17.197	3		342.20
			3	342.20
			3	342.20
15/05/2025	10:44:13.755	3		342.30
			3	342.30
			3	342.30
15/05/2025	10:44:07.500	1		342.40
			1	342.40
			1	342.40
15/05/2025	10:44:02.505	20		342.30
			20	342.30
			20	342.30
15/05/2025	10:43:58.570	15		342.40
			15	342.40
			15	342.40
15/05/2025	10:43:53.921	170		342.30
			170	342.30
			170	342.30
15/05/2025	10:43:50.181	10		342.50
			10	342.50
			10	342.50
15/05/2025	10:43:32.085	14		342.70
			14	342.70
			14	342.70
15/05/2025	10:43:28.913	20		342.70
			20	342.70
			20	342.70
15/05/2025	10:43:22.720	10		342.60
			10	342.60
			10	342.60
15/05/2025	10:43:22.224	5		342.70
			5	342.70
			5	342.70
15/05/2025	10:43:01.561	15		342.70
			15	342.70
			15	342.70
15/05/2025	10:42:52.879	50		342.80
			50	342.80
			50	342.80
15/05/2025	10:42:38.685	2		342.90
			2	342.90
			2	342.90
15/05/2025	10:42:12.544	400		342.80
			400	342.80
			400	342.80
15/05/2025	10:42:03.458	30		342.60
			30	342.60
			30	342.60
15/05/2025	10:41:58.035	10		342.70
			10	342.70
			10	342.70
15/05/2025	10:41:51.710	1		342.70
			1	342.70
			1	342.70
15/05/2025	10:41:50.683	25		342.70
			25	342.70
			25	342.70
15/05/2025	10:41:29.594	5		342.60
			5	342.60
			5	342.60
15/05/2025	10:41:18.252	13		342.60
			13	342.60
			13	342.60
15/05/2025	10:41:08.075	5		342.60
			5	342.60
			5	342.60
15/05/2025	10:40:47.062	1		342.70
			1	342.70
			1	342.70
15/05/2025	10:40:42.966	1		342.50
			1	342.50
			1	342.50
15/05/2025	10:40:41.563	15		342.60
			15	342.60
			15	342.60
15/05/2025	10:40:36.347	7		342.50
			7	342.50
			7	342.50
15/05/2025	10:40:34.842	3		342.50
			3	342.50
			3	342.50
15/05/2025	10:40:26.298	10		342.50
			10	342.50
			10	342.50
15/05/2025	10:40:07.741	1		342.40
			1	342.40
			1	342.40
15/05/2025	10:39:33.112	2		342.30
			2	342.30
			2	342.30
15/05/2025	10:39:31.266	30		342.30
			30	342.30
			30	342.30
15/05/2025	10:39:28.831	10		342.30
			10	342.30
			10	342.30
15/05/2025	10:39:20.520	1		342.30
			1	342.30
			1	342.30
15/05/2025	10:39:14.381	5		342.30
			5	342.30
			5	342.30
15/05/2025	10:39:13.450	20		342.30
			20	342.30
			20	342.30
15/05/2025	10:39:03.284	50		342.20
			50	342.20
			50	342.20
15/05/2025	10:38:45.808	3		341.90
			3	341.90
			3	341.90
15/05/2025	10:38:30.431	6		341.90
			6	341.90
			6	341.90
15/05/2025	10:38:10.049	1		342.00
			1	342.00
			1	342.00
15/05/2025	10:38:01.808	88		342.10
			88	342.10
			88	342.10
15/05/2025	10:37:21.614	3		342.10
			3	342.10
			3	342.10
15/05/2025	10:37:07.378	20		342.10
			20	342.10
			20	342.10
15/05/2025	10:36:42.229	1		342.10
			1	342.10
			1	342.10
15/05/2025	10:36:41.343	3		342.10
			3	342.10
			3	342.10
15/05/2025	10:36:13.977	1		342.10
			1	342.10
			1	342.10
15/05/2025	10:35:29.027	10		341.90
			10	341.90
			10	341.90
15/05/2025	10:35:24.415	544		342.00
			1	342.00
			3	342.00
			60	342.00
			475	342.00
			5	342.00
			544	342.00
15/05/2025	10:35:12.278	425		342.00
			425	342.00
			425	342.00
15/05/2025	10:35:12.200	425		342.00
			425	342.00
			425	342.00
15/05/2025	10:35:02.818	10		342.20
			10	342.20
			10	342.20
15/05/2025	10:35:02.359	4		342.20
			4	342.20
			4	342.20
15/05/2025	10:34:24.165	80		342.20
			80	342.20
			80	342.20
15/05/2025	10:34:23.858	20		342.20
			20	342.20
			20	342.20
15/05/2025	10:34:10.809	50		342.20
			50	342.20
			50	342.20
15/05/2025	10:34:05.425	10		342.20
			10	342.20
			10	342.20
15/05/2025	10:34:00.409	142		342.30
			132	342.30
			10	342.30
			20	342.30
			2	342.30
			10	342.30
			10	342.30
			100	342.30
15/05/2025	10:33:15.787	125		342.00
			125	342.00
			125	342.00
15/05/2025	10:33:10.467	13		342.10
			13	342.10
			13	342.10
15/05/2025	10:32:57.353	3		342.20
			3	342.20
			3	342.20
15/05/2025	10:32:52.099	15		342.40
			15	342.40
			15	342.40
15/05/2025	10:32:32.904	1		342.40
			1	342.40
			1	342.40
15/05/2025	10:32:29.496	1		342.40
			1	342.40
			1	342.40
15/05/2025	10:32:28.391	4		342.50
			4	342.50
			4	342.50
15/05/2025	10:32:23.021	50		342.50
			50	342.50
			50	342.50
15/05/2025	10:32:21.065	10		342.60
			10	342.60
			10	342.60
15/05/2025	10:32:10.333	25		342.60
			25	342.60
			25	342.60
15/05/2025	10:32:05.870	6		342.50
			6	342.50
			6	342.50
15/05/2025	10:31:59.573	20		342.60
			20	342.60
			20	342.60
15/05/2025	10:31:51.176	10		342.60
			10	342.60
			10	342.60
15/05/2025	10:31:33.279	100		342.60
			75	342.60
			25	342.60
			100	342.60
15/05/2025	10:31:19.862	10		342.70
			10	342.70
			10	342.70
15/05/2025	10:31:12.943	2		342.70
			2	342.70
			2	342.70
15/05/2025	10:30:59.638	10		342.90
			10	342.90
			10	342.90
15/05/2025	10:30:50.566	13		342.90
			13	342.90
			13	342.90
15/05/2025	10:30:41.885	3		342.90
			3	342.90
			3	342.90
15/05/2025	10:30:33.375	115		342.80
			115	342.80
			115	342.80
15/05/2025	10:30:22.375	1		342.80
			1	342.80
			1	342.80
15/05/2025	10:30:22.287	8		342.80
			8	342.80
			8	342.80
15/05/2025	10:29:59.786	2		342.60
			2	342.60
			2	342.60
15/05/2025	10:29:50.999	425		342.70
			425	342.70
			425	342.70
15/05/2025	10:29:50.202	10		342.80
			10	342.80
			10	342.80
15/05/2025	10:29:45.334	150		342.60
			150	342.60
			150	342.60
15/05/2025	10:29:34.002	3		342.60
			3	342.60
			3	342.60
15/05/2025	10:29:24.502	28		342.50
			28	342.50
			28	342.50
15/05/2025	10:29:17.863	25		342.40
			25	342.40
			25	342.40
15/05/2025	10:28:58.464	5		342.60
			5	342.60
			5	342.60
15/05/2025	10:28:39.553	30		342.60
			30	342.60
			30	342.60
15/05/2025	10:28:36.893	200		342.50
			12	342.50
			200	342.50
			188	342.50
15/05/2025	10:28:01.038	2		342.60
			2	342.60
			2	342.60
15/05/2025	10:28:00.073	5		342.60
			5	342.60
			5	342.60
15/05/2025	10:27:58.678	2		342.60
			2	342.60
			2	342.60
15/05/2025	10:27:55.176	1		342.70
			1	342.70
			1	342.70
15/05/2025	10:27:46.628	2		342.60
			2	342.60
			2	342.60
15/05/2025	10:27:44.532	10		342.60
			10	342.60
			10	342.60
15/05/2025	10:27:43.881	1		342.70
			1	342.70
			1	342.70
15/05/2025	10:27:38.730	20		342.70
			20	342.70
			20	342.70
15/05/2025	10:27:25.829	130		342.60
			130	342.60
			130	342.60
15/05/2025	10:27:21.104	33		342.70
			33	342.70
			33	342.70
15/05/2025	10:26:50.568	350		342.60
			350	342.60
			350	342.60
15/05/2025	10:26:42.411	45		342.70
			45	342.70
			45	342.70
15/05/2025	10:26:20.237	2		342.60
			2	342.60
			2	342.60
15/05/2025	10:26:07.925	5		342.60
			5	342.60
			5	342.60
15/05/2025	10:26:03.346	12		342.60
			12	342.60
			12	342.60
15/05/2025	10:25:56.196	3		342.60
			3	342.60
			3	342.60
15/05/2025	10:25:42.858	5		342.50
			5	342.50
			5	342.50
15/05/2025	10:25:41.790	1		342.50
			1	342.50
			1	342.50
15/05/2025	10:24:59.555	3		342.50
			3	342.50
			3	342.50
15/05/2025	10:24:51.261	9		342.50
			9	342.50
			9	342.50
15/05/2025	10:24:49.106	440		342.50
			440	342.50
			440	342.50
15/05/2025	10:24:44.940	50		342.50
			50	342.50
			50	342.50
15/05/2025	10:24:42.891	10		342.50
			10	342.50
			10	342.50
15/05/2025	10:24:30.004	5		342.30
			5	342.30
			5	342.30
15/05/2025	10:24:17.473	2		342.20
			2	342.20
			2	342.20
15/05/2025	10:24:04.291	5		342.20
			5	342.20
			5	342.20
15/05/2025	10:23:55.117	90		342.10
			88	342.10
			2	342.10
			90	342.10
15/05/2025	10:23:47.450	1		342.30
			1	342.30
			1	342.30
15/05/2025	10:23:45.101	5		342.30
			5	342.30
			5	342.30
15/05/2025	10:23:38.071	1		342.30
			1	342.30
			1	342.30
15/05/2025	10:23:37.743	3		342.30
			3	342.30
			3	342.30
15/05/2025	10:23:09.963	14		342.60
			14	342.60
			14	342.60
15/05/2025	10:22:56.526	1		342.40
			1	342.40
			1	342.40
15/05/2025	10:22:55.338	1		342.40
			1	342.40
			1	342.40
15/05/2025	10:22:53.734	10		342.40
			10	342.40
			10	342.40
15/05/2025	10:22:42.781	40		342.50
			40	342.50
			40	342.50
15/05/2025	10:22:37.081	20		342.50
			20	342.50
			20	342.50
15/05/2025	10:22:34.276	30		342.50
			30	342.50
			30	342.50
15/05/2025	10:22:29.263	10		342.30
			10	342.30
			10	342.30
15/05/2025	10:22:01.928	10		342.10
			10	342.10
			10	342.10
15/05/2025	10:21:56.090	1		342.10
			1	342.10
			1	342.10
15/05/2025	10:21:34.911	10		342.30
			10	342.30
			10	342.30
15/05/2025	10:21:29.562	50		342.30
			50	342.30
			50	342.30
15/05/2025	10:21:23.324	3		342.20
			3	342.20
			3	342.20
15/05/2025	10:21:21.695	50		342.30
			50	342.30
			50	342.30
15/05/2025	10:21:04.100	1		342.50
			1	342.50
			1	342.50
15/05/2025	10:20:59.377	2		342.50
			2	342.50
			2	342.50
15/05/2025	10:20:58.051	100		342.50
			100	342.50
			100	342.50
15/05/2025	10:20:54.830	6		342.50
			6	342.50
			6	342.50
15/05/2025	10:20:52.314	1		342.50
			1	342.50
			1	342.50
15/05/2025	10:20:50.360	1		342.50
			1	342.50
			1	342.50
15/05/2025	10:20:32.812	12		342.60
			12	342.60
			12	342.60
15/05/2025	10:20:28.146	10		342.70
			10	342.70
			10	342.70
15/05/2025	10:20:23.950	3		342.70
			3	342.70
			3	342.70
15/05/2025	10:20:15.523	3		342.60
			3	342.60
			3	342.60
15/05/2025	10:20:12.642	12		342.60
			12	342.60
			12	342.60
15/05/2025	10:20:12.086	3		342.60
			3	342.60
			3	342.60
15/05/2025	10:19:50.277	25		342.50
			25	342.50
			25	342.50
15/05/2025	10:19:42.272	5		342.60
			5	342.60
			5	342.60
15/05/2025	10:19:27.069	175		342.60
			175	342.60
			175	342.60
15/05/2025	10:19:26.341	10		342.70
			10	342.70
			10	342.70
15/05/2025	10:19:05.055	30		342.60
			30	342.60
			30	342.60
15/05/2025	10:19:02.419	10		342.60
			10	342.60
			10	342.60
15/05/2025	10:18:55.786	2		342.60
			2	342.60
			2	342.60
15/05/2025	10:18:51.574	12		342.70
			12	342.70
			12	342.70
15/05/2025	10:18:36.123	100		342.50
			100	342.50
			100	342.50
15/05/2025	10:18:33.668	9		342.50
			9	342.50
			9	342.50
15/05/2025	10:18:27.181	3		342.40
			3	342.40
			3	342.40
15/05/2025	10:18:20.246	1		342.40
			1	342.40
			1	342.40
15/05/2025	10:18:18.944	90		342.40
			90	342.40
			90	342.40
15/05/2025	10:18:14.404	10		342.30
			10	342.30
			10	342.30
15/05/2025	10:18:05.974	7		342.50
			7	342.50
			7	342.50
15/05/2025	10:18:02.333	14		342.40
			14	342.40
			14	342.40
15/05/2025	10:17:45.052	370		342.30
			370	342.30
			370	342.30
15/05/2025	10:17:32.880	40		342.40
			40	342.40
			40	342.40
15/05/2025	10:17:32.379	8		342.40
			8	342.40
			8	342.40
15/05/2025	10:17:31.663	2		342.40
			2	342.40
			2	342.40
15/05/2025	10:17:30.931	220		342.40
			220	342.40
			220	342.40

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 669.50
Ask: 1 670.00
Volume: 45 971
+4.47%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 11:18:52

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice