Tradegate Exchange

Allianz SE

3416

2694

348.30

Date	Time	Volume	Order Volume	Price
15/05/2025	17:42:50.997	18		348.30
			18	348.30
			18	348.30
15/05/2025	17:42:37.718	20		348.10
			20	348.10
			20	348.10
15/05/2025	17:42:34.422	25		348.30
			25	348.30
			25	348.30
15/05/2025	17:41:32.314	10		348.30
			10	348.30
			10	348.30
15/05/2025	17:40:45.654	65		348.20
			65	348.20
			65	348.20
15/05/2025	17:40:43.137	25		348.30
			25	348.30
			25	348.30
15/05/2025	17:40:40.593	20		347.90
			20	347.90
			20	347.90
15/05/2025	17:40:40.533	10		347.90
			8	347.90
			2	347.90
			10	347.90
15/05/2025	17:39:24.724	14		348.50
			14	348.50
			14	348.50
15/05/2025	17:38:07.721	3		348.60
			3	348.60
			3	348.60
15/05/2025	17:37:58.177	25		348.60
			25	348.60
			25	348.60
15/05/2025	17:37:51.307	40		348.50
			40	348.50
			40	348.50
15/05/2025	17:37:13.717	10		348.50
			10	348.50
			10	348.50
15/05/2025	17:36:56.956	10		348.50
			10	348.50
			10	348.50
15/05/2025	17:36:29.822	20		348.50
			20	348.50
			10	348.50
			10	348.50
15/05/2025	17:33:41.047	5		347.70
			5	347.70
			5	347.70
15/05/2025	17:31:52.317	10		347.70
			10	347.70
			10	347.70
15/05/2025	17:30:35.318	1		347.70
			1	347.70
			1	347.70
15/05/2025	17:29:21.091	15		347.70
			15	347.70
			15	347.70
15/05/2025	17:28:33.366	50		347.60
			50	347.60
			50	347.60
15/05/2025	17:27:57.822	2		347.60
			2	347.60
			2	347.60
15/05/2025	17:27:32.585	20		347.50
			20	347.50
			20	347.50
15/05/2025	17:27:19.555	14		347.40
			14	347.40
			14	347.40
15/05/2025	17:27:14.397	2		347.40
			2	347.40
			2	347.40
15/05/2025	17:27:03.500	58		347.40
			58	347.40
			58	347.40
15/05/2025	17:26:02.020	3		347.50
			3	347.50
			3	347.50
15/05/2025	17:26:00.884	6		347.50
			6	347.50
			6	347.50
15/05/2025	17:25:00.597	6		347.40
			6	347.40
			6	347.40
15/05/2025	17:23:06.108	2		347.50
			2	347.50
			2	347.50
15/05/2025	17:23:03.764	15		347.50
			15	347.50
			15	347.50
15/05/2025	17:22:38.518	2		347.60
			2	347.60
			2	347.60
15/05/2025	17:22:09.158	21		347.50
			21	347.50
			21	347.50
15/05/2025	17:22:02.360	3		347.60
			3	347.60
			3	347.60
15/05/2025	17:21:24.690	2		347.50
			2	347.50
			2	347.50
15/05/2025	17:21:23.156	1		347.50
			1	347.50
			1	347.50
15/05/2025	17:20:39.158	1		347.50
			1	347.50
			1	347.50
15/05/2025	17:20:32.278	5		347.50
			5	347.50
			5	347.50
15/05/2025	17:20:18.677	15		347.50
			15	347.50
			15	347.50
15/05/2025	17:19:49.526	1		347.80
			1	347.80
			1	347.80
15/05/2025	17:17:29.264	15		347.70
			15	347.70
			15	347.70
15/05/2025	17:15:48.587	4		347.60
			4	347.60
			4	347.60
15/05/2025	17:15:37.495	5		347.60
			5	347.60
			5	347.60
15/05/2025	17:15:23.599	1		347.50
			1	347.50
			1	347.50
15/05/2025	17:14:56.519	29		347.40
			29	347.40
			29	347.40
15/05/2025	17:14:32.850	1		347.50
			1	347.50
			1	347.50
15/05/2025	17:13:51.644	2		347.30
			2	347.30
			2	347.30
15/05/2025	17:13:13.913	50		347.50
			50	347.50
			50	347.50
15/05/2025	17:13:12.951	50		347.40
			50	347.40
			50	347.40
15/05/2025	17:12:02.296	1		347.60
			1	347.60
			1	347.60
15/05/2025	17:11:50.462	2		347.60
			2	347.60
			2	347.60
15/05/2025	17:11:26.897	10		347.80
			10	347.80
			10	347.80
15/05/2025	17:10:59.932	10		347.90
			10	347.90
			10	347.90
15/05/2025	17:10:16.471	29		347.70
			29	347.70
			29	347.70
15/05/2025	17:10:15.570	15		347.80
			15	347.80
			15	347.80
15/05/2025	17:08:58.630	4		347.80
			4	347.80
			4	347.80
15/05/2025	17:08:35.361	29		347.80
			29	347.80
			29	347.80
15/05/2025	17:08:35.047	6		347.80
			6	347.80
			6	347.80
15/05/2025	17:07:47.611	5		347.70
			5	347.70
			5	347.70
15/05/2025	17:07:26.047	70		347.70
			70	347.70
			70	347.70
15/05/2025	17:07:16.382	50		347.60
			50	347.60
			50	347.60
15/05/2025	17:07:14.151	3		347.60
			3	347.60
			3	347.60
15/05/2025	17:06:37.822	1		347.70
			1	347.70
			1	347.70
15/05/2025	17:06:32.844	1		347.70
			1	347.70
			1	347.70
15/05/2025	17:06:16.078	1		347.90
			1	347.90
			1	347.90
15/05/2025	17:05:53.497	3		347.80
			3	347.80
			3	347.80
15/05/2025	17:05:52.079	1		347.90
			1	347.90
			1	347.90
15/05/2025	17:05:43.890	10		347.90
			10	347.90
			10	347.90
15/05/2025	17:04:16.524	3		347.80
			3	347.80
			3	347.80
15/05/2025	17:02:27.416	38		347.30
			38	347.30
			38	347.30
15/05/2025	17:02:13.755	43		347.30
			43	347.30
			43	347.30
15/05/2025	17:02:13.657	45		347.30
			45	347.30
			45	347.30
15/05/2025	17:00:50.376	15		347.60
			15	347.60
			15	347.60
15/05/2025	17:00:12.271	5		347.50
			5	347.50
			5	347.50
15/05/2025	16:58:40.256	2		347.40
			2	347.40
			2	347.40
15/05/2025	16:57:52.311	110		347.40
			110	347.40
			110	347.40
15/05/2025	16:57:28.324	3		347.60
			3	347.60
			3	347.60
15/05/2025	16:56:32.414	1		347.70
			1	347.70
			1	347.70
15/05/2025	16:55:51.653	1		347.70
			1	347.70
			1	347.70
15/05/2025	16:55:41.300	1		347.70
			1	347.70
			1	347.70
15/05/2025	16:55:04.044	1		347.70
			1	347.70
			1	347.70
15/05/2025	16:54:58.019	1		347.60
			1	347.60
			1	347.60
15/05/2025	16:53:52.622	5		347.70
			5	347.70
			5	347.70
15/05/2025	16:53:51.824	20		347.70
			20	347.70
			20	347.70
15/05/2025	16:52:31.286	5		347.50
			5	347.50
			5	347.50
15/05/2025	16:52:07.751	2		347.30
			2	347.30
			2	347.30
15/05/2025	16:51:36.101	3		347.40
			3	347.40
			3	347.40
15/05/2025	16:51:10.637	1		347.30
			1	347.30
			1	347.30
15/05/2025	16:51:04.903	7		347.10
			7	347.10
			7	347.10
15/05/2025	16:50:34.632	50		347.20
			50	347.20
			50	347.20
15/05/2025	16:50:31.889	4		347.20
			4	347.20
			4	347.20
15/05/2025	16:50:15.720	3		347.20
			3	347.20
			3	347.20
15/05/2025	16:50:06.366	2		347.20
			2	347.20
			2	347.20
15/05/2025	16:50:00.504	1		347.20
			1	347.20
			1	347.20
15/05/2025	16:49:59.248	20		347.20
			20	347.20
			20	347.20
15/05/2025	16:49:29.806	20		347.20
			20	347.20
			20	347.20
15/05/2025	16:49:01.399	1		347.20
			1	347.20
			1	347.20
15/05/2025	16:48:52.156	3		347.20
			3	347.20
			3	347.20
15/05/2025	16:48:41.098	20		347.20
			20	347.20
			20	347.20
15/05/2025	16:47:49.239	20		347.00
			20	347.00
			20	347.00
15/05/2025	16:47:46.915	54		347.00
			54	347.00
			54	347.00
15/05/2025	16:46:49.980	20		346.80
			20	346.80
			20	346.80
15/05/2025	16:46:24.480	1		346.90
			1	346.90
			1	346.90
15/05/2025	16:45:11.754	3		347.10
			3	347.10
			3	347.10
15/05/2025	16:44:59.967	30		347.20
			30	347.20
			30	347.20
15/05/2025	16:44:27.379	25		347.10
			25	347.10
			25	347.10
15/05/2025	16:44:16.798	40		347.30
			40	347.30
			40	347.30
15/05/2025	16:43:37.202	2		347.30
			2	347.30
			2	347.30
15/05/2025	16:43:33.031	10		347.30
			10	347.30
			10	347.30
15/05/2025	16:43:12.534	1		347.20
			1	347.20
			1	347.20
15/05/2025	16:42:53.309	66		347.00
			66	347.00
			66	347.00
15/05/2025	16:42:50.829	5		347.20
			5	347.20
			5	347.20
15/05/2025	16:42:34.001	3		347.10
			3	347.10
			3	347.10
15/05/2025	16:42:08.479	50		347.10
			50	347.10
			50	347.10
15/05/2025	16:41:38.785	10		347.10
			10	347.10
			10	347.10
15/05/2025	16:41:13.975	10		346.90
			10	346.90
			10	346.90
15/05/2025	16:41:03.115	2		346.90
			2	346.90
			2	346.90
15/05/2025	16:40:53.177	26		346.90
			26	346.90
			26	346.90
15/05/2025	16:40:52.445	3		346.80
			3	346.80
			3	346.80
15/05/2025	16:40:42.316	30		346.70
			30	346.70
			30	346.70
15/05/2025	16:40:41.965	1		346.80
			1	346.80
			1	346.80
15/05/2025	16:40:21.389	7		346.70
			7	346.70
			7	346.70
15/05/2025	16:38:54.962	30		346.40
			30	346.40
			30	346.40
15/05/2025	16:38:12.063	100		346.60
			100	346.60
			100	346.60
15/05/2025	16:38:10.147	5		346.60
			5	346.60
			5	346.60
15/05/2025	16:37:14.305	20		346.40
			20	346.40
			20	346.40
15/05/2025	16:36:59.227	27		346.40
			27	346.40
			27	346.40
15/05/2025	16:36:58.422	58		346.60
			58	346.60
			58	346.60
15/05/2025	16:36:51.621	6		346.60
			6	346.60
			6	346.60
15/05/2025	16:35:59.218	2		346.60
			2	346.60
			2	346.60
15/05/2025	16:35:47.758	5		346.60
			5	346.60
			5	346.60
15/05/2025	16:35:46.030	3		346.50
			3	346.50
			3	346.50
15/05/2025	16:34:57.033	3		346.70
			3	346.70
			3	346.70
15/05/2025	16:34:56.419	10		346.60
			10	346.60
			10	346.60
15/05/2025	16:34:38.006	10		346.80
			10	346.80
			10	346.80
15/05/2025	16:34:35.794	20		346.80
			20	346.80
			20	346.80
15/05/2025	16:34:21.485	1		346.80
			1	346.80
			1	346.80
15/05/2025	16:34:17.884	26		346.80
			26	346.80
			26	346.80
15/05/2025	16:34:08.758	100		346.80
			100	346.80
			100	346.80
15/05/2025	16:33:50.254	100		346.80
			100	346.80
			100	346.80
15/05/2025	16:33:33.489	5		346.90
			5	346.90
			5	346.90
15/05/2025	16:32:40.871	8		346.80
			8	346.80
			8	346.80
15/05/2025	16:32:08.980	5		346.80
			5	346.80
			5	346.80
15/05/2025	16:31:39.593	1		346.80
			1	346.80
			1	346.80
15/05/2025	16:30:49.270	10		347.10
			10	347.10
			10	347.10
15/05/2025	16:30:42.133	140		346.90
			140	346.90
			140	346.90
15/05/2025	16:29:46.007	12		347.20
			12	347.20
			12	347.20
15/05/2025	16:29:01.037	2		347.20
			2	347.20
			2	347.20
15/05/2025	16:28:37.411	4		347.20
			4	347.20
			4	347.20
15/05/2025	16:28:06.213	2		347.10
			2	347.10
			2	347.10
15/05/2025	16:26:38.585	5		347.10
			5	347.10
			5	347.10
15/05/2025	16:25:38.063	3		347.20
			3	347.20
			3	347.20
15/05/2025	16:25:37.960	1		347.20
			1	347.20
			1	347.20
15/05/2025	16:25:34.963	5		347.20
			5	347.20
			5	347.20
15/05/2025	16:25:30.527	10		347.10
			10	347.10
			10	347.10
15/05/2025	16:25:12.784	10		347.10
			10	347.10
			10	347.10
15/05/2025	16:24:28.548	50		347.00
			48	347.00
			2	347.00
			50	347.00
15/05/2025	16:24:28.376	3		347.10
			3	347.10
			3	347.10
15/05/2025	16:24:06.084	4		347.10
			4	347.10
			4	347.10
15/05/2025	16:23:57.264	12		347.10
			12	347.10
			12	347.10
15/05/2025	16:22:54.785	10		347.40
			10	347.40
			10	347.40
15/05/2025	16:22:43.879	12		347.30
			12	347.30
			12	347.30
15/05/2025	16:22:10.852	1		347.40
			1	347.40
			1	347.40
15/05/2025	16:22:07.956	4		347.40
			4	347.40
			4	347.40
15/05/2025	16:21:17.989	7		347.60
			7	347.60
			7	347.60
15/05/2025	16:21:09.551	365		347.50
			365	347.50
			365	347.50
15/05/2025	16:20:45.896	30		347.70
			30	347.70
			30	347.70
15/05/2025	16:20:17.086	15		347.50
			15	347.50
			15	347.50
15/05/2025	16:20:13.746	28		347.70
			28	347.70
			28	347.70
15/05/2025	16:20:02.061	8		347.50
			8	347.50
			8	347.50
15/05/2025	16:19:39.911	60		347.60
			60	347.60
			60	347.60
15/05/2025	16:19:31.653	1		347.60
			1	347.60
			1	347.60
15/05/2025	16:19:03.838	100		347.40
			100	347.40
			100	347.40
15/05/2025	16:18:48.827	50		347.50
			50	347.50
			50	347.50
15/05/2025	16:18:02.711	5		347.50
			5	347.50
			5	347.50
15/05/2025	16:18:00.897	1		347.40
			1	347.40
			1	347.40
15/05/2025	16:16:43.867	2		347.30
			2	347.30
			2	347.30
15/05/2025	16:16:04.244	50		347.20
			50	347.20
			50	347.20
15/05/2025	16:15:47.159	2		347.20
			2	347.20
			2	347.20
15/05/2025	16:15:44.247	30		347.20
			30	347.20
			30	347.20
15/05/2025	16:15:20.140	2		347.10
			2	347.10
			2	347.10
15/05/2025	16:14:28.270	20		347.20
			20	347.20
			20	347.20
15/05/2025	16:14:14.642	29		347.20
			29	347.20
			29	347.20
15/05/2025	16:14:12.426	15		347.20
			15	347.20
			15	347.20
15/05/2025	16:14:04.291	3		346.60
			3	346.60
			3	346.60
15/05/2025	16:13:49.752	125		346.60
			125	346.60
			125	346.60
15/05/2025	16:13:45.405	450		346.60
			450	346.60
			450	346.60
15/05/2025	16:13:38.523	5		347.00
			5	347.00
			5	347.00
15/05/2025	16:13:33.579	200		347.00
			200	347.00
			200	347.00
15/05/2025	16:13:31.918	10		347.00
			10	347.00
			10	347.00
15/05/2025	16:12:53.237	30		347.40
			30	347.40
			30	347.40
15/05/2025	16:12:48.471	14		347.20
			14	347.20
			14	347.20
15/05/2025	16:12:23.774	10		347.40
			10	347.40
			10	347.40
15/05/2025	16:12:18.980	40		347.40
			40	347.40
			40	347.40
15/05/2025	16:12:08.751	11		347.40
			11	347.40
			11	347.40
15/05/2025	16:11:57.659	40		347.20
			40	347.20
			40	347.20
15/05/2025	16:11:55.257	7		347.20
			2	347.20
			7	347.20
			5	347.20
15/05/2025	16:11:35.189	28		347.40
			28	347.40
			28	347.40
15/05/2025	16:11:14.014	10		347.40
			10	347.40
			10	347.40
15/05/2025	16:11:09.080	4		347.40
			4	347.40
			4	347.40
15/05/2025	16:10:31.108	20		347.40
			20	347.40
			20	347.40
15/05/2025	16:10:22.788	30		347.30
			30	347.30
			30	347.30
15/05/2025	16:09:32.918	3		347.40
			3	347.40
			3	347.40
15/05/2025	16:09:00.467	15		347.40
			15	347.40
			15	347.40
15/05/2025	16:08:28.250	7		347.40
			7	347.40
			7	347.40
15/05/2025	16:07:28.735	6		347.50
			6	347.50
			6	347.50
15/05/2025	16:07:01.722	1		347.40
			1	347.40
			1	347.40
15/05/2025	16:06:34.281	10		347.40
			10	347.40
			10	347.40
15/05/2025	16:06:26.719	3		347.40
			3	347.40
			3	347.40
15/05/2025	16:06:22.615	10		347.30
			10	347.30
			10	347.30
15/05/2025	16:05:51.243	11		347.40
			11	347.40
			11	347.40
15/05/2025	16:05:00.916	2		347.50
			2	347.50
			2	347.50
15/05/2025	16:04:39.951	50		347.40
			50	347.40
			50	347.40
15/05/2025	16:04:34.522	28		347.40
			28	347.40
			28	347.40
15/05/2025	16:02:03.303	100		347.20
			100	347.20
			100	347.20
15/05/2025	16:02:00.702	5		347.20
			5	347.20
			5	347.20
15/05/2025	16:01:47.696	50		347.30
			50	347.30
			50	347.30
15/05/2025	16:00:31.016	50		347.40
			50	347.40
			50	347.40
15/05/2025	16:00:29.801	166		347.20
			166	347.20
			166	347.20
15/05/2025	16:00:16.337	10		347.40
			10	347.40
			10	347.40
15/05/2025	16:00:06.094	3		347.30
			3	347.30
			3	347.30
15/05/2025	16:00:05.196	1		347.30
			1	347.30
			1	347.30
15/05/2025	15:59:50.860	10		347.30
			10	347.30
			10	347.30
15/05/2025	15:59:40.544	25		347.30
			25	347.30
			25	347.30
15/05/2025	15:58:20.025	1		347.30
			1	347.30
			1	347.30
15/05/2025	15:57:49.884	7		347.30
			7	347.30
			7	347.30
15/05/2025	15:57:41.688	60		347.40
			60	347.40
			60	347.40
15/05/2025	15:57:39.926	2		347.50
			2	347.50
			2	347.50
15/05/2025	15:57:39.866	31		347.50
			10	347.50
			21	347.50
			31	347.50
15/05/2025	15:57:00.713	200		347.00
			200	347.00
			200	347.00
15/05/2025	15:56:18.948	3		346.90
			3	346.90
			3	346.90
15/05/2025	15:56:12.831	60		347.00
			60	347.00
			60	347.00
15/05/2025	15:56:05.572	40		346.90
			40	346.90
			40	346.90
15/05/2025	15:55:44.232	3		346.90
			3	346.90
			3	346.90
15/05/2025	15:55:36.861	12		346.90
			12	346.90
			12	346.90
15/05/2025	15:55:28.376	1		347.00
			1	347.00
			1	347.00
15/05/2025	15:55:16.971	35		346.90
			35	346.90
			35	346.90
15/05/2025	15:55:03.206	146		346.90
			146	346.90
			146	346.90
15/05/2025	15:54:23.105	150		346.90
			150	346.90
			150	346.90
15/05/2025	15:53:44.814	29		346.80
			29	346.80
			29	346.80
15/05/2025	15:52:36.675	35		346.90
			35	346.90
			35	346.90
15/05/2025	15:51:40.712	20		347.10
			20	347.10
			20	347.10
15/05/2025	15:51:24.115	35		347.10
			35	347.10
			35	347.10
15/05/2025	15:49:46.655	50		346.80
			50	346.80
			50	346.80
15/05/2025	15:49:32.278	50		346.80
			50	346.80
			50	346.80
15/05/2025	15:49:09.873	1		346.80
			1	346.80
			1	346.80
15/05/2025	15:49:07.957	3		346.80
			3	346.80
			3	346.80
15/05/2025	15:49:01.844	100		346.80
			100	346.80
			100	346.80
15/05/2025	15:48:28.401	1		346.60
			1	346.60
			1	346.60
15/05/2025	15:48:17.664	3		346.60
			3	346.60
			3	346.60
15/05/2025	15:48:08.795	1		346.80
			1	346.80
			1	346.80
15/05/2025	15:48:06.452	10		346.80
			10	346.80
			10	346.80
15/05/2025	15:47:37.827	10		346.70
			10	346.70
			10	346.70
15/05/2025	15:46:59.687	2		346.70
			2	346.70
			2	346.70
15/05/2025	15:46:55.992	200		346.80
			200	346.80
			200	346.80
15/05/2025	15:46:52.198	3		346.80
			3	346.80
			3	346.80
15/05/2025	15:45:36.404	2		346.30
			2	346.30
			2	346.30
15/05/2025	15:45:31.410	20		346.50
			20	346.50
			20	346.50
15/05/2025	15:45:17.564	64		346.40
			64	346.40
			64	346.40
15/05/2025	15:44:59.774	1		346.50
			1	346.50
			1	346.50
15/05/2025	15:44:51.163	10		346.30
			10	346.30
			10	346.30
15/05/2025	15:44:47.390	10		346.20
			10	346.20
			10	346.20
15/05/2025	15:44:36.007	100		346.30
			70	346.30
			100	346.30
			30	346.30
15/05/2025	15:44:33.283	1		346.30
			1	346.30
			1	346.30
15/05/2025	15:44:29.135	28		346.30
			28	346.30
			28	346.30
15/05/2025	15:44:28.846	34		346.10
			34	346.10
			34	346.10
15/05/2025	15:43:17.285	1		346.20
			1	346.20
			1	346.20
15/05/2025	15:43:10.944	3		346.30
			3	346.30
			3	346.30
15/05/2025	15:43:00.266	13		346.40
			13	346.40
			13	346.40
15/05/2025	15:42:57.993	200		346.20
			200	346.20
			200	346.20
15/05/2025	15:42:55.429	1		346.40
			1	346.40
			1	346.40
15/05/2025	15:41:09.537	3		346.30
			3	346.30
			3	346.30
15/05/2025	15:41:06.285	6		346.40
			6	346.40
			6	346.40
15/05/2025	15:40:49.298	1		346.30
			1	346.30
			1	346.30
15/05/2025	15:40:44.385	50		346.20
			50	346.20
			50	346.20
15/05/2025	15:40:44.346	350		346.20
			350	346.20
			350	346.20
15/05/2025	15:40:32.400	3		346.30
			3	346.30
			3	346.30
15/05/2025	15:39:29.345	8		346.00
			8	346.00
			8	346.00
15/05/2025	15:39:19.661	403		345.90
			403	345.90
			403	345.90
15/05/2025	15:39:13.184	27		345.80
			27	345.80
			27	345.80
15/05/2025	15:38:34.263	57		345.80
			57	345.80
			57	345.80
15/05/2025	15:38:25.763	20		345.80
			20	345.80
			20	345.80
15/05/2025	15:38:24.913	16		345.70
			16	345.70
			16	345.70
15/05/2025	15:38:17.220	1		345.80
			1	345.80
			1	345.80
15/05/2025	15:38:10.078	20		345.70
			20	345.70
			20	345.70
15/05/2025	15:37:53.552	50		345.70
			50	345.70
			50	345.70
15/05/2025	15:37:32.840	7		345.80
			7	345.80
			7	345.80
15/05/2025	15:37:05.409	200		346.00
			200	346.00
			200	346.00
15/05/2025	15:36:19.449	1		345.60
			1	345.60
			1	345.60
15/05/2025	15:35:25.391	15		345.60
			15	345.60
			15	345.60
15/05/2025	15:35:13.349	1		345.50
			1	345.50
			1	345.50
15/05/2025	15:35:00.436	8		345.40
			8	345.40
			8	345.40
15/05/2025	15:34:24.019	25		345.50
			25	345.50
			25	345.50
15/05/2025	15:34:05.276	6		345.50
			6	345.50
			6	345.50
15/05/2025	15:33:05.581	300		345.30
			300	345.30
			300	345.30
15/05/2025	15:32:40.157	5		345.30
			5	345.30
			5	345.30
15/05/2025	15:32:28.273	200		345.20
			200	345.20
			200	345.20
15/05/2025	15:32:13.055	25		345.50
			25	345.50
			25	345.50
15/05/2025	15:32:08.264	9		345.50
			9	345.50
			9	345.50
15/05/2025	15:32:04.532	2		345.40
			2	345.40
			2	345.40
15/05/2025	15:31:39.838	2		345.30
			2	345.30
			2	345.30
15/05/2025	15:31:12.174	10		345.40
			10	345.40
			10	345.40
15/05/2025	15:31:11.978	5		345.40
			5	345.40
			5	345.40
15/05/2025	15:31:10.997	10		345.40
			10	345.40
			10	345.40
15/05/2025	15:31:08.779	30		345.30
			30	345.30
			30	345.30
15/05/2025	15:31:05.435	45		345.30
			45	345.30
			45	345.30
15/05/2025	15:30:47.553	10		345.50
			10	345.50
			10	345.50
15/05/2025	15:30:01.470	30		345.50
			30	345.50
			30	345.50
15/05/2025	15:29:45.318	10		345.60
			10	345.60
			10	345.60
15/05/2025	15:29:32.415	2		345.60
			2	345.60
			2	345.60
15/05/2025	15:28:56.597	1		345.70
			1	345.70
			1	345.70
15/05/2025	15:28:55.937	45		345.70
			45	345.70
			45	345.70
15/05/2025	15:28:52.387	10		345.70
			10	345.70
			10	345.70
15/05/2025	15:28:33.218	30		345.80
			30	345.80
			30	345.80
15/05/2025	15:27:48.741	10		346.10
			10	346.10
			10	346.10
15/05/2025	15:26:49.641	2		345.90
			2	345.90
			2	345.90
15/05/2025	15:25:13.484	2		346.20
			2	346.20
			2	346.20
15/05/2025	15:25:03.719	25		346.20
			25	346.20
			25	346.20
15/05/2025	15:24:15.335	6		346.30
			6	346.30
			6	346.30
15/05/2025	15:22:02.341	15		346.00
			15	346.00
			15	346.00
15/05/2025	15:21:32.543	3		346.00
			3	346.00
			3	346.00
15/05/2025	15:21:25.355	5		346.00
			5	346.00
			5	346.00
15/05/2025	15:20:24.084	6		345.70
			6	345.70
			6	345.70
15/05/2025	15:20:08.921	6		346.00
			6	346.00
			6	346.00
15/05/2025	15:19:20.448	111		346.00
			111	346.00
			1	346.00
			105	346.00
			5	346.00
15/05/2025	15:18:36.388	10		346.50
			10	346.50
			10	346.50
15/05/2025	15:18:20.540	1		346.70
			1	346.70
			1	346.70
15/05/2025	15:18:10.305	10		346.80
			10	346.80
			10	346.80
15/05/2025	15:17:03.948	2		347.20
			2	347.20
			2	347.20
15/05/2025	15:16:56.719	10		347.20
			10	347.20
			10	347.20
15/05/2025	15:16:38.818	28		347.10
			28	347.10
			28	347.10
15/05/2025	15:15:45.662	5		347.00
			5	347.00
			5	347.00

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: 1 679.00
Ask: 1 679.50
Volume: 70 353
+5.10%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 17:43:05

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice