Tradegate Exchange

Allianz SE

2115

1452

348.40

Date	Time	Volume	Order Volume	Price
16/09/2025	21:58:44.472	3		348.40
			3	348.40
			3	348.40
16/09/2025	21:58:38.818	10		348.40
			10	348.40
			10	348.40
16/09/2025	21:57:51.386	50		348.00
			50	348.00
			50	348.00
16/09/2025	21:57:38.433	12		348.00
			12	348.00
			12	348.00
16/09/2025	21:56:47.173	2		348.40
			2	348.40
			2	348.40
16/09/2025	21:55:52.033	8		348.30
			8	348.30
			8	348.30
16/09/2025	21:55:31.069	5		348.00
			5	348.00
			5	348.00
16/09/2025	21:48:04.805	10		348.20
			10	348.20
			10	348.20
16/09/2025	21:43:30.558	8		347.90
			8	347.90
			8	347.90
16/09/2025	21:41:01.915	99		348.30
			99	348.30
			99	348.30
16/09/2025	21:39:36.573	5		348.30
			5	348.30
			5	348.30
16/09/2025	21:36:19.256	3		348.30
			3	348.30
			3	348.30
16/09/2025	21:36:18.844	10		347.90
			10	347.90
			10	347.90
16/09/2025	21:34:33.163	10		348.20
			10	348.20
			10	348.20
16/09/2025	21:31:12.463	10		348.20
			10	348.20
			10	348.20
16/09/2025	21:26:42.521	28		348.40
			28	348.40
			28	348.40
16/09/2025	21:23:10.014	58		348.40
			41	348.40
			15	348.40
			58	348.40
			2	348.40
16/09/2025	21:22:21.223	36		347.90
			36	347.90
			36	347.90
16/09/2025	21:22:13.530	60		347.90
			36	347.90
			60	347.90
			2	347.90
			15	347.90
			7	347.90
16/09/2025	21:22:03.730	11		348.40
			11	348.40
			11	348.40
16/09/2025	21:21:52.507	10		348.40
			10	348.40
			10	348.40
16/09/2025	21:21:20.351	34		348.00
			11	348.00
			34	348.00
			7	348.00
			16	348.00
16/09/2025	21:19:52.955	3		348.40
			3	348.40
			3	348.40
16/09/2025	21:19:45.540	2		348.40
			2	348.40
			2	348.40
16/09/2025	21:11:13.643	10		348.40
			10	348.40
			10	348.40
16/09/2025	21:11:01.060	100		348.40
			100	348.40
			100	348.40
16/09/2025	21:09:13.931	5		347.90
			5	347.90
			5	347.90
16/09/2025	21:09:13.260	10		348.40
			10	348.40
			10	348.40
16/09/2025	21:05:51.908	100		348.40
			100	348.40
			100	348.40
16/09/2025	21:04:07.988	100		348.50
			98	348.50
			2	348.50
			100	348.50
16/09/2025	21:04:06.230	10		347.90
			10	347.90
			10	347.90
16/09/2025	21:03:53.013	20		348.20
			20	348.20
			20	348.20
16/09/2025	21:03:30.920	75		347.90
			75	347.90
			75	347.90
16/09/2025	21:02:56.538	5		347.90
			2	347.90
			3	347.90
			5	347.90
16/09/2025	20:57:57.425	30		348.50
			30	348.50
			30	348.50
16/09/2025	20:57:16.086	200		348.50
			200	348.50
			200	348.50
16/09/2025	20:56:57.392	100		348.50
			100	348.50
			100	348.50
16/09/2025	20:56:05.824	3		348.50
			3	348.50
			3	348.50
16/09/2025	20:55:56.072	2		348.50
			2	348.50
			2	348.50
16/09/2025	20:55:05.664	1		348.50
			1	348.50
			1	348.50
16/09/2025	20:53:22.045	2		348.30
			2	348.30
			2	348.30
16/09/2025	20:49:53.955	100		347.90
			100	347.90
			100	347.90
16/09/2025	20:49:44.837	100		347.90
			100	347.90
			100	347.90
16/09/2025	20:49:38.601	100		347.90
			15	347.90
			2	347.90
			83	347.90
			100	347.90
16/09/2025	20:49:28.123	100		348.10
			100	348.10
			100	348.10
16/09/2025	20:49:17.453	100		348.10
			100	348.10
			100	348.10
16/09/2025	20:49:01.004	100		348.10
			100	348.10
			100	348.10
16/09/2025	20:48:17.936	100		348.10
			5	348.10
			100	348.10
			5	348.10
			20	348.10
			70	348.10
16/09/2025	20:44:34.241	10		348.90
			10	348.90
			10	348.90
16/09/2025	20:44:30.345	4		348.20
			4	348.20
			4	348.20
16/09/2025	20:41:10.856	15		348.90
			15	348.90
			15	348.90
16/09/2025	20:40:47.202	100		348.20
			100	348.20
			100	348.20
16/09/2025	20:40:39.687	100		348.50
			100	348.50
			100	348.50
16/09/2025	20:40:23.457	11		348.50
			11	348.50
			11	348.50
16/09/2025	20:39:56.983	3		348.50
			3	348.50
			3	348.50
16/09/2025	20:38:41.271	2		348.50
			2	348.50
			2	348.50
16/09/2025	20:38:10.759	20		348.10
			20	348.10
			20	348.10
16/09/2025	20:37:42.892	20		348.10
			20	348.10
			20	348.10
16/09/2025	20:37:20.793	30		348.10
			30	348.10
			30	348.10
16/09/2025	20:36:21.774	3		348.10
			3	348.10
			3	348.10
16/09/2025	20:35:08.947	1		348.10
			1	348.10
			1	348.10
16/09/2025	20:34:44.020	10		348.10
			10	348.10
			10	348.10
16/09/2025	20:34:09.630	30		348.10
			30	348.10
			20	348.10
			10	348.10
16/09/2025	20:31:47.255	10		348.00
			10	348.00
			10	348.00
16/09/2025	20:30:40.863	11		348.00
			11	348.00
			11	348.00
16/09/2025	20:29:44.146	4		348.00
			4	348.00
			4	348.00
16/09/2025	20:23:32.690	3		347.90
			3	347.90
			3	347.90
16/09/2025	20:22:55.232	3		348.00
			3	348.00
			1	348.00
			2	348.00
16/09/2025	20:21:43.968	8		347.30
			6	347.30
			8	347.30
			2	347.30
16/09/2025	20:20:37.680	1		348.00
			1	348.00
			1	348.00
16/09/2025	20:20:15.771	3		348.00
			2	348.00
			3	348.00
			1	348.00
16/09/2025	20:18:36.703	1		348.00
			1	348.00
			1	348.00
16/09/2025	20:17:18.578	20		348.00
			20	348.00
			5	348.00
			15	348.00
16/09/2025	20:17:16.169	5		347.30
			2	347.30
			3	347.30
			5	347.30
16/09/2025	20:14:40.818	3		348.00
			3	348.00
			3	348.00
16/09/2025	20:11:50.165	30		348.10
			30	348.10
			30	348.10
16/09/2025	20:11:17.446	4		348.10
			4	348.10
			4	348.10
16/09/2025	20:08:09.094	3		347.50
			3	347.50
			3	347.50
16/09/2025	20:07:56.817	1		348.20
			1	348.20
			1	348.20
16/09/2025	20:07:24.895	30		347.40
			10	347.40
			15	347.40
			30	347.40
			5	347.40
16/09/2025	20:06:00.011	4		348.10
			4	348.10
			4	348.10
16/09/2025	20:05:24.653	5		348.10
			5	348.10
			5	348.10
16/09/2025	20:05:16.734	15		348.10
			15	348.10
			15	348.10
16/09/2025	20:04:18.449	30		348.10
			30	348.10
			25	348.10
			3	348.10
			2	348.10
16/09/2025	20:03:15.677	1		348.10
			1	348.10
			1	348.10
16/09/2025	20:03:02.677	3		348.00
			3	348.00
			3	348.00
16/09/2025	20:02:55.007	3		348.10
			2	348.10
			1	348.10
			3	348.10
16/09/2025	20:00:42.084	5		347.30
			1	347.30
			4	347.30
			5	347.30
16/09/2025	20:00:20.065	25		348.00
			15	348.00
			25	348.00
			10	348.00
16/09/2025	20:00:19.987	5		348.10
			5	348.10
			5	348.10
16/09/2025	19:59:50.522	449		348.30
			349	348.30
			100	348.30
			449	348.30
16/09/2025	19:59:35.994	250		348.30
			25	348.30
			250	348.30
			225	348.30
16/09/2025	19:59:20.937	100		348.40
			2	348.40
			20	348.40
			15	348.40
			100	348.40
			63	348.40
16/09/2025	19:57:13.271	37		348.50
			37	348.50
			37	348.50
16/09/2025	19:57:11.555	75		348.50
			2	348.50
			53	348.50
			75	348.50
			20	348.50
16/09/2025	19:56:47.422	1		348.50
			1	348.50
			1	348.50
16/09/2025	19:56:05.228	15		349.10
			15	349.10
			15	349.10
16/09/2025	19:54:29.397	8		349.00
			8	349.00
			8	349.00
16/09/2025	19:54:11.459	9		349.00
			9	349.00
			9	349.00
16/09/2025	19:52:43.854	3		348.40
			3	348.40
			3	348.40
16/09/2025	19:52:28.864	1		349.00
			1	349.00
			1	349.00
16/09/2025	19:51:39.778	150		348.70
			150	348.70
			150	348.70
16/09/2025	19:51:27.208	30		348.60
			30	348.60
			30	348.60
16/09/2025	19:50:43.905	5		348.60
			5	348.60
			5	348.60
16/09/2025	19:50:32.490	8		348.60
			2	348.60
			6	348.60
			8	348.60
16/09/2025	19:48:16.279	5		348.60
			5	348.60
			5	348.60
16/09/2025	19:48:13.463	15		348.30
			15	348.30
			15	348.30
16/09/2025	19:47:57.127	29		348.60
			29	348.60
			29	348.60
16/09/2025	19:47:56.163	10		348.60
			10	348.60
			10	348.60
16/09/2025	19:47:48.315	11		348.30
			11	348.30
			9	348.30
			2	348.30
16/09/2025	19:45:40.821	4		348.60
			4	348.60
			4	348.60
16/09/2025	19:44:38.315	2		348.60
			2	348.60
			2	348.60
16/09/2025	19:42:57.518	7		348.20
			7	348.20
			7	348.20
16/09/2025	19:42:42.665	50		348.60
			50	348.60
			48	348.60
			2	348.60
16/09/2025	19:42:14.652	10		348.60
			10	348.60
			10	348.60
16/09/2025	19:41:55.211	10		348.20
			2	348.20
			8	348.20
			10	348.20
16/09/2025	19:41:31.828	10		348.60
			10	348.60
			10	348.60
16/09/2025	19:41:15.115	4		348.60
			4	348.60
			4	348.60
16/09/2025	19:40:47.393	100		348.60
			100	348.60
			100	348.60
16/09/2025	19:40:32.356	5		348.60
			5	348.60
			5	348.60
16/09/2025	19:40:09.570	14		348.50
			14	348.50
			14	348.50
16/09/2025	19:39:09.651	15		348.90
			15	348.90
			15	348.90
16/09/2025	19:38:25.827	42		348.90
			42	348.90
			42	348.90
16/09/2025	19:38:09.361	5		348.90
			5	348.90
			5	348.90
16/09/2025	19:38:07.551	20		348.90
			20	348.90
			20	348.90
16/09/2025	19:38:06.347	1		348.90
			1	348.90
			1	348.90
16/09/2025	19:37:53.233	10		348.80
			10	348.80
			10	348.80
16/09/2025	19:37:39.441	1		348.10
			1	348.10
			1	348.10
16/09/2025	19:36:30.387	5		348.80
			5	348.80
			5	348.80
16/09/2025	19:36:30.313	17		348.80
			17	348.80
			17	348.80
16/09/2025	19:36:12.352	445		348.50
			445	348.50
			445	348.50
16/09/2025	19:36:11.962	55		348.50
			55	348.50
			55	348.50
16/09/2025	19:36:01.847	100		348.20
			100	348.20
			100	348.20
16/09/2025	19:35:26.266	85		348.30
			85	348.30
			85	348.30
16/09/2025	19:35:10.238	100		348.20
			100	348.20
			100	348.20
16/09/2025	19:34:21.532	100		348.20
			100	348.20
			100	348.20
16/09/2025	19:34:11.537	100		348.10
			100	348.10
			96	348.10
			4	348.10
16/09/2025	19:33:42.478	100		348.50
			100	348.50
			100	348.50
16/09/2025	19:32:37.038	10		348.50
			10	348.50
			10	348.50
16/09/2025	19:32:32.008	30		348.40
			30	348.40
			5	348.40
			25	348.40
16/09/2025	19:31:38.148	2		348.40
			2	348.40
			2	348.40
16/09/2025	19:31:19.484	10		348.40
			10	348.40
			10	348.40
16/09/2025	19:30:57.980	20		348.40
			20	348.40
			20	348.40
16/09/2025	19:29:54.463	3		348.40
			2	348.40
			1	348.40
			3	348.40
16/09/2025	19:29:24.903	1		348.40
			1	348.40
			1	348.40
16/09/2025	19:27:47.984	8		347.80
			8	347.80
			8	347.80
16/09/2025	19:27:23.453	100		347.80
			2	347.80
			78	347.80
			100	347.80
			20	347.80
16/09/2025	19:27:16.396	5		348.30
			5	348.30
			5	348.30
16/09/2025	19:26:17.067	1		348.30
			1	348.30
			1	348.30
16/09/2025	19:25:38.115	6		348.30
			6	348.30
			6	348.30
16/09/2025	19:25:35.432	3		348.30
			3	348.30
			3	348.30
16/09/2025	19:24:54.076	4		348.30
			4	348.30
			4	348.30
16/09/2025	19:23:58.872	10		348.30
			10	348.30
			10	348.30
16/09/2025	19:23:29.474	2		348.30
			2	348.30
			2	348.30
16/09/2025	19:23:19.412	1		348.30
			1	348.30
			1	348.30
16/09/2025	19:23:02.583	3		348.30
			3	348.30
			3	348.30
16/09/2025	19:22:36.093	10		348.30
			10	348.30
			10	348.30
16/09/2025	19:22:26.816	1		347.90
			1	347.90
			1	347.90
16/09/2025	19:22:04.409	1		348.30
			1	348.30
			1	348.30
16/09/2025	19:20:33.174	1		348.30
			1	348.30
			1	348.30
16/09/2025	19:19:47.429	79		348.00
			79	348.00
			79	348.00
16/09/2025	19:19:26.312	50		348.20
			50	348.20
			50	348.20
16/09/2025	19:18:33.118	1		348.20
			1	348.20
			1	348.20
16/09/2025	19:17:58.809	15		348.20
			15	348.20
			15	348.20
16/09/2025	19:17:49.714	1		347.50
			1	347.50
			1	347.50
16/09/2025	19:16:23.600	1		348.20
			1	348.20
			1	348.20
16/09/2025	19:16:08.587	3		348.20
			3	348.20
			3	348.20
16/09/2025	19:15:37.330	6		348.10
			6	348.10
			6	348.10
16/09/2025	19:15:15.647	28		348.10
			28	348.10
			28	348.10
16/09/2025	19:12:56.442	5		348.00
			5	348.00
			5	348.00
16/09/2025	19:11:08.165	80		348.00
			80	348.00
			80	348.00
16/09/2025	19:11:03.974	100		347.90
			100	347.90
			100	347.90
16/09/2025	19:10:56.297	120		347.60
			100	347.60
			20	347.60
			120	347.60
16/09/2025	19:10:11.780	30		347.60
			30	347.60
			30	347.60
16/09/2025	19:09:42.755	70		347.60
			70	347.60
			70	347.60
16/09/2025	19:09:09.151	50		347.40
			20	347.40
			50	347.40
			30	347.40
16/09/2025	19:08:14.335	3		347.40
			3	347.40
			3	347.40
16/09/2025	19:07:46.658	7		347.70
			7	347.70
			7	347.70
16/09/2025	19:07:09.302	30		347.80
			30	347.80
			30	347.80
16/09/2025	19:05:58.421	1		347.80
			1	347.80
			1	347.80
16/09/2025	19:04:41.585	15		347.70
			15	347.70
			15	347.70
16/09/2025	19:03:55.172	3		347.90
			3	347.90
			3	347.90
16/09/2025	19:02:46.977	1		347.90
			1	347.90
			1	347.90
16/09/2025	19:00:33.079	3		347.30
			3	347.30
			3	347.30
16/09/2025	18:59:34.700	5		347.80
			5	347.80
			5	347.80
16/09/2025	18:58:31.574	10		347.80
			8	347.80
			10	347.80
			2	347.80
16/09/2025	18:57:02.921	562		347.50
			562	347.50
			520	347.50
			15	347.50
			2	347.50
			20	347.50
			5	347.50
16/09/2025	18:56:47.165	11		347.90
			11	347.90
			11	347.90
16/09/2025	18:56:44.440	6		347.60
			6	347.60
			6	347.60
16/09/2025	18:56:19.907	10		347.90
			10	347.90
			10	347.90
16/09/2025	18:56:09.832	3		347.60
			3	347.60
			3	347.60
16/09/2025	18:55:45.368	1		347.90
			1	347.90
			1	347.90
16/09/2025	18:55:37.427	1		347.90
			1	347.90
			1	347.90
16/09/2025	18:55:20.331	20		347.90
			20	347.90
			20	347.90
16/09/2025	18:54:50.051	1		347.90
			1	347.90
			1	347.90
16/09/2025	18:54:02.996	10		347.60
			5	347.60
			10	347.60
			4	347.60
			1	347.60
16/09/2025	18:53:56.813	1		347.90
			1	347.90
			1	347.90
16/09/2025	18:51:13.487	10		347.80
			10	347.80
			10	347.80
16/09/2025	18:50:47.102	30		347.80
			30	347.80
			30	347.80
16/09/2025	18:49:50.865	2		347.40
			2	347.40
			2	347.40
16/09/2025	18:49:37.332	1		347.80
			1	347.80
			1	347.80
16/09/2025	18:48:51.709	7		347.80
			7	347.80
			7	347.80
16/09/2025	18:48:49.124	1		347.80
			1	347.80
			1	347.80
16/09/2025	18:48:02.663	7		347.80
			7	347.80
			7	347.80
16/09/2025	18:46:59.359	14		347.70
			14	347.70
			14	347.70
16/09/2025	18:44:04.419	1		347.30
			1	347.30
			1	347.30
16/09/2025	18:44:02.118	1		347.70
			1	347.70
			1	347.70
16/09/2025	18:43:55.789	15		347.70
			15	347.70
			15	347.70
16/09/2025	18:42:14.589	1		347.70
			1	347.70
			1	347.70
16/09/2025	18:42:13.345	3		347.70
			3	347.70
			1	347.70
			2	347.70
16/09/2025	18:40:54.595	3		347.20
			3	347.20
			2	347.20
			1	347.20
16/09/2025	18:40:30.761	5		347.60
			5	347.60
			5	347.60
16/09/2025	18:39:14.559	7		347.60
			7	347.60
			7	347.60
16/09/2025	18:38:14.773	3		347.60
			3	347.60
			3	347.60
16/09/2025	18:38:13.333	100		347.60
			100	347.60
			100	347.60
16/09/2025	18:38:13.167	115		347.60
			15	347.60
			115	347.60
			100	347.60
16/09/2025	18:38:04.352	127		347.40
			2	347.40
			100	347.40
			25	347.40
			127	347.40
16/09/2025	18:37:16.368	10		347.10
			8	347.10
			10	347.10
			2	347.10
16/09/2025	18:37:14.958	7		347.40
			7	347.40
			7	347.40
16/09/2025	18:36:23.171	1		347.10
			1	347.10
			1	347.10
16/09/2025	18:34:54.618	1		347.50
			1	347.50
			1	347.50
16/09/2025	18:34:41.086	2		347.50
			2	347.50
			2	347.50
16/09/2025	18:34:11.969	1		347.10
			1	347.10
			1	347.10
16/09/2025	18:33:14.456	6		347.50
			6	347.50
			6	347.50
16/09/2025	18:32:16.126	10		347.50
			10	347.50
			10	347.50
16/09/2025	18:31:04.474	10		347.60
			10	347.60
			10	347.60
16/09/2025	18:30:21.885	6		347.60
			4	347.60
			2	347.60
			6	347.60
16/09/2025	18:30:16.771	41		347.10
			41	347.10
			41	347.10
16/09/2025	18:30:16.586	47		347.10
			47	347.10
			47	347.10
16/09/2025	18:30:16.434	47		347.10
			47	347.10
			47	347.10
16/09/2025	18:30:16.255	47		347.10
			47	347.10
			47	347.10
16/09/2025	18:30:13.451	47		347.10
			47	347.10
			47	347.10
16/09/2025	18:29:46.241	121		347.20
			2	347.20
			100	347.20
			121	347.20
			9	347.20
			10	347.20
16/09/2025	18:29:36.986	10		347.60
			2	347.60
			8	347.60
			10	347.60
16/09/2025	18:27:51.358	25		347.90
			25	347.90
			25	347.90
16/09/2025	18:27:30.113	50		347.60
			15	347.60
			25	347.60
			10	347.60
			50	347.60
16/09/2025	18:27:30.046	50		347.70
			50	347.70
			50	347.70
16/09/2025	18:25:57.872	40		347.70
			40	347.70
			40	347.70
16/09/2025	18:25:57.075	1		347.90
			1	347.90
			1	347.90
16/09/2025	18:25:25.876	1		347.80
			1	347.80
			1	347.80
16/09/2025	18:24:52.066	19		347.60
			17	347.60
			2	347.60
			19	347.60
16/09/2025	18:24:36.627	10		347.90
			7	347.90
			10	347.90
			3	347.90
16/09/2025	18:23:41.680	4		347.90
			4	347.90
			4	347.90
16/09/2025	18:23:35.145	5		347.90
			5	347.90
			5	347.90
16/09/2025	18:22:14.305	2		347.90
			2	347.90
			2	347.90
16/09/2025	18:22:07.507	5		347.90
			5	347.90
			5	347.90
16/09/2025	18:21:45.781	3		347.90
			3	347.90
			3	347.90
16/09/2025	18:21:27.666	5		347.80
			5	347.80
			3	347.80
			2	347.80
16/09/2025	18:20:48.352	10		347.60
			2	347.60
			10	347.60
			8	347.60
16/09/2025	18:18:45.980	10		347.90
			10	347.90
			10	347.90
16/09/2025	18:17:03.894	1		347.60
			1	347.60
			1	347.60
16/09/2025	18:15:56.605	200		348.20
			200	348.20
			100	348.20
			100	348.20
16/09/2025	18:15:43.715	5		348.20
			5	348.20
			5	348.20
16/09/2025	18:15:07.838	100		347.50
			100	347.50
			100	347.50
16/09/2025	18:15:05.324	100		347.50
			100	347.50
			80	347.50
			20	347.50
16/09/2025	18:14:21.343	25		348.00
			25	348.00
			25	348.00
16/09/2025	18:13:46.238	10		348.20
			10	348.20
			10	348.20
16/09/2025	18:13:41.801	1		348.20
			1	348.20
			1	348.20
16/09/2025	18:12:28.650	44		348.20
			8	348.20
			44	348.20
			36	348.20
16/09/2025	18:12:18.674	37		348.20
			1	348.20
			19	348.20
			2	348.20
			15	348.20
			37	348.20
16/09/2025	18:11:39.130	3		347.50
			3	347.50
			3	347.50
16/09/2025	18:11:29.881	2		347.80
			2	347.80
			2	347.80
16/09/2025	18:11:12.041	1		347.80
			1	347.80
			1	347.80
16/09/2025	18:10:39.131	2		347.40
			2	347.40
			2	347.40
16/09/2025	18:10:30.228	10		347.80
			10	347.80
			10	347.80
16/09/2025	18:09:35.623	3		347.80
			3	347.80
			3	347.80
16/09/2025	18:09:14.087	100		347.40
			20	347.40
			9	347.40
			9	347.40
			4	347.40
			2	347.40
			25	347.40
			100	347.40
			31	347.40
16/09/2025	18:08:44.327	4		347.80
			4	347.80
			4	347.80
16/09/2025	18:07:41.606	70		347.80
			70	347.80
			70	347.80
16/09/2025	18:07:12.940	3		347.80
			3	347.80
			3	347.80
16/09/2025	18:07:06.330	4		347.80
			4	347.80
			4	347.80
16/09/2025	18:05:09.399	4		347.80
			4	347.80
			4	347.80
16/09/2025	18:02:45.794	30		347.80
			30	347.80
			30	347.80
16/09/2025	18:02:16.088	10		347.80
			10	347.80
			10	347.80
16/09/2025	18:01:51.397	2		347.80
			2	347.80
			2	347.80
16/09/2025	18:01:16.342	23		347.30
			15	347.30
			8	347.30
			23	347.30
16/09/2025	18:01:13.858	1		347.80
			1	347.80
			1	347.80
16/09/2025	18:00:57.315	100		347.70
			100	347.70
			100	347.70
16/09/2025	18:00:47.737	100		347.40
			100	347.40
			100	347.40
16/09/2025	18:00:45.467	3		347.50
			3	347.50
			3	347.50
16/09/2025	18:00:25.971	1		347.50
			1	347.50
			1	347.50
16/09/2025	18:00:20.356	8		347.50
			8	347.50
			8	347.50
16/09/2025	18:00:19.898	20		347.50
			20	347.50
			20	347.50
16/09/2025	17:59:52.532	20		347.70
			20	347.70
			20	347.70
16/09/2025	17:59:37.746	35		347.80
			35	347.80
			35	347.80
16/09/2025	17:59:37.704	15		347.80
			15	347.80
			15	347.80
16/09/2025	17:58:13.712	49		347.80
			37	347.80
			49	347.80
			12	347.80
16/09/2025	17:57:58.048	150		347.80
			150	347.80
			150	347.80
16/09/2025	17:57:52.762	4		347.40
			4	347.40
			4	347.40
16/09/2025	17:56:49.781	10		347.80
			10	347.80
			10	347.80
16/09/2025	17:56:06.880	50		347.80
			50	347.80
			50	347.80
16/09/2025	17:55:17.968	50		347.80
			50	347.80
			25	347.80
			25	347.80
16/09/2025	17:54:58.242	5		347.80
			5	347.80
			3	347.80
			2	347.80
16/09/2025	17:53:01.842	140		347.50
			140	347.50
			140	347.50
16/09/2025	17:53:00.027	100		347.50
			25	347.50
			25	347.50
			50	347.50
			100	347.50
16/09/2025	17:52:26.036	20		347.30
			20	347.30
			20	347.30
16/09/2025	17:51:24.488	6		347.50
			6	347.50
			6	347.50
16/09/2025	17:50:25.791	10		347.50
			10	347.50
			10	347.50
16/09/2025	17:50:16.240	30		347.50
			7	347.50
			30	347.50
			15	347.50
			2	347.50
			6	347.50
16/09/2025	17:50:00.055	2		347.00
			2	347.00
			2	347.00
16/09/2025	17:49:57.123	6		347.10
			6	347.10
			6	347.10
16/09/2025	17:48:50.052	3		347.50
			3	347.50
			3	347.50
16/09/2025	17:48:49.826	2		347.10
			2	347.10
			2	347.10
16/09/2025	17:48:33.597	3		347.50
			3	347.50
			3	347.50

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

NorCom Information Techn.KGaA Bid: 4.11 / Ask: 4.20
Volume: 1 407 443
+80.00%

Top 5 Turnover

Realtime Quotes
Last Update:
16/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice