Tradegate Exchange

Allianz SE

1914

1628

351.90

Date	Time	Volume	Order Volume	Price
14/05/2025	18:10:28.376	3		351.90
			3	351.90
			3	351.90
14/05/2025	18:09:42.230	5		351.90
			5	351.90
			5	351.90
14/05/2025	18:09:24.723	6		350.90
			6	350.90
			6	350.90
14/05/2025	18:09:18.124	5		351.90
			5	351.90
			5	351.90
14/05/2025	18:09:10.206	2		351.90
			2	351.90
			2	351.90
14/05/2025	18:07:09.071	25		351.70
			15	351.70
			10	351.70
			25	351.70
14/05/2025	18:06:25.473	3		351.90
			3	351.90
			3	351.90
14/05/2025	18:04:48.557	20		351.90
			20	351.90
			20	351.90
14/05/2025	18:04:35.860	10		351.90
			10	351.90
			8	351.90
			2	351.90
14/05/2025	18:03:11.492	66		350.60
			20	350.60
			30	350.60
			1	350.60
			15	350.60
			66	350.60
14/05/2025	18:02:41.859	15		351.90
			15	351.90
			15	351.90
14/05/2025	18:02:39.085	80		351.90
			80	351.90
			20	351.90
			60	351.90
14/05/2025	18:02:35.355	3		351.90
			3	351.90
			3	351.90
14/05/2025	18:02:21.415	2		352.00
			2	352.00
			2	352.00
14/05/2025	18:02:09.838	3		350.60
			3	350.60
			1	350.60
			2	350.60
14/05/2025	18:02:00.048	6		352.00
			6	352.00
			6	352.00
14/05/2025	18:01:49.314	1		352.00
			1	352.00
			1	352.00
14/05/2025	18:01:30.525	5		352.00
			5	352.00
			5	352.00
14/05/2025	18:00:48.167	25		352.00
			2	352.00
			8	352.00
			15	352.00
			25	352.00
14/05/2025	17:59:07.823	25		350.60
			3	350.60
			25	350.60
			20	350.60
			2	350.60
14/05/2025	17:58:59.111	4		352.00
			4	352.00
			4	352.00
14/05/2025	17:57:49.539	10		351.70
			10	351.70
			10	351.70
14/05/2025	17:57:18.034	2		352.00
			2	352.00
			2	352.00
14/05/2025	17:56:28.023	6		352.00
			6	352.00
			6	352.00
14/05/2025	17:56:16.634	4		352.00
			4	352.00
			2	352.00
			2	352.00
14/05/2025	17:55:45.594	1		352.00
			1	352.00
			1	352.00
14/05/2025	17:55:12.887	1		352.00
			1	352.00
			1	352.00
14/05/2025	17:55:04.556	1 398		351.00
			1	351.00
			15	351.00
			1 398	351.00
			976	351.00
			245	351.00
			6	351.00
			5	351.00
			150	351.00
14/05/2025	17:53:50.392	102		351.30
			102	351.30
			2	351.30
			100	351.30
14/05/2025	17:53:39.984	2		351.30
			2	351.30
			2	351.30
14/05/2025	17:53:01.361	75		351.30
			75	351.30
			5	351.30
			15	351.30
			20	351.30
			10	351.30
			25	351.30
14/05/2025	17:52:59.276	28		352.00
			2	352.00
			26	352.00
			28	352.00
14/05/2025	17:52:22.919	10		352.00
			10	352.00
			10	352.00
14/05/2025	17:52:12.841	3		351.30
			1	351.30
			3	351.30
			2	351.30
14/05/2025	17:52:07.711	35		352.00
			3	352.00
			2	352.00
			10	352.00
			11	352.00
			35	352.00
			1	352.00
			1	352.00
			1	352.00
			6	352.00
14/05/2025	17:46:48.047	100		352.10
			100	352.10
			100	352.10
14/05/2025	17:44:37.837	10		352.10
			10	352.10
			10	352.10
14/05/2025	17:43:02.134	5		352.10
			5	352.10
			5	352.10
14/05/2025	17:42:40.498	5		352.10
			5	352.10
			5	352.10
14/05/2025	17:41:28.939	5		351.40
			5	351.40
			5	351.40
14/05/2025	17:40:55.182	1		352.10
			1	352.10
			1	352.10
14/05/2025	17:40:24.374	3		352.10
			3	352.10
			3	352.10
14/05/2025	17:40:21.891	10		352.10
			10	352.10
			10	352.10
14/05/2025	17:40:04.466	2		352.10
			2	352.10
			2	352.10
14/05/2025	17:39:38.645	28		352.10
			28	352.10
			28	352.10
14/05/2025	17:38:40.284	5		352.20
			5	352.20
			5	352.20
14/05/2025	17:38:38.719	57		352.20
			57	352.20
			57	352.20
14/05/2025	17:38:35.729	8		352.20
			8	352.20
			8	352.20
14/05/2025	17:38:24.084	5		352.20
			5	352.20
			5	352.20
14/05/2025	17:36:32.509	6		352.80
			6	352.80
			3	352.80
			3	352.80
14/05/2025	17:36:32.425	75		351.90
			1	351.90
			30	351.90
			15	351.90
			12	351.90
			1	351.90
			28	351.90
			43	351.90
			20	351.90
14/05/2025	17:29:31.867	150		351.60
			150	351.60
			150	351.60
14/05/2025	17:29:08.163	50		351.70
			50	351.70
			50	351.70
14/05/2025	17:27:58.067	100		351.60
			100	351.60
			100	351.60
14/05/2025	17:27:33.843	1		351.60
			1	351.60
			1	351.60
14/05/2025	17:25:08.664	10		351.70
			10	351.70
			10	351.70
14/05/2025	17:23:52.564	3		351.60
			3	351.60
			3	351.60
14/05/2025	17:23:02.854	15		351.60
			15	351.60
			15	351.60
14/05/2025	17:22:30.929	10		351.70
			10	351.70
			10	351.70
14/05/2025	17:22:27.588	4		351.70
			4	351.70
			4	351.70
14/05/2025	17:22:04.559	1		351.60
			1	351.60
			1	351.60
14/05/2025	17:21:39.648	1		351.60
			1	351.60
			1	351.60
14/05/2025	17:21:23.153	6		351.60
			6	351.60
			6	351.60
14/05/2025	17:20:02.476	10		351.50
			10	351.50
			10	351.50
14/05/2025	17:19:43.502	23		351.30
			23	351.30
			23	351.30
14/05/2025	17:19:05.879	10		351.40
			10	351.40
			10	351.40
14/05/2025	17:19:05.169	38		351.50
			38	351.50
			38	351.50
14/05/2025	17:18:56.480	10		351.50
			10	351.50
			10	351.50
14/05/2025	17:18:43.739	6		351.40
			6	351.40
			6	351.40
14/05/2025	17:16:47.767	2		351.50
			2	351.50
			2	351.50
14/05/2025	17:16:09.425	6		351.50
			6	351.50
			6	351.50
14/05/2025	17:16:05.444	1		351.40
			1	351.40
			1	351.40
14/05/2025	17:15:27.420	2		351.60
			2	351.60
			2	351.60
14/05/2025	17:14:32.296	4		351.40
			4	351.40
			4	351.40
14/05/2025	17:13:51.976	50		351.30
			50	351.30
			50	351.30
14/05/2025	17:13:51.864	150		351.30
			150	351.30
			150	351.30
14/05/2025	17:13:50.614	15		351.40
			15	351.40
			15	351.40
14/05/2025	17:13:19.870	4		351.40
			4	351.40
			4	351.40
14/05/2025	17:13:04.337	50		351.30
			50	351.30
			50	351.30
14/05/2025	17:12:18.366	3		351.30
			3	351.30
			3	351.30
14/05/2025	17:11:32.065	4		351.40
			4	351.40
			4	351.40
14/05/2025	17:11:22.328	3		351.40
			3	351.40
			3	351.40
14/05/2025	17:11:14.060	15		351.50
			15	351.50
			15	351.50
14/05/2025	17:10:59.942	25		351.40
			25	351.40
			25	351.40
14/05/2025	17:10:30.150	17		351.40
			17	351.40
			17	351.40
14/05/2025	17:10:19.642	50		351.30
			50	351.30
			50	351.30
14/05/2025	17:09:31.182	150		351.30
			150	351.30
			150	351.30
14/05/2025	17:09:25.697	5		351.30
			5	351.30
			5	351.30
14/05/2025	17:09:22.839	150		351.30
			150	351.30
			150	351.30
14/05/2025	17:09:10.921	150		351.20
			150	351.20
			150	351.20
14/05/2025	17:08:55.931	3		351.10
			3	351.10
			3	351.10
14/05/2025	17:08:39.533	1		351.20
			1	351.20
			1	351.20
14/05/2025	17:06:05.950	150		351.30
			150	351.30
			150	351.30
14/05/2025	17:05:40.664	5		351.30
			5	351.30
			5	351.30
14/05/2025	17:04:53.293	100		351.40
			100	351.40
			100	351.40
14/05/2025	17:04:49.538	35		351.40
			35	351.40
			35	351.40
14/05/2025	17:04:24.655	905		351.20
			7	351.20
			898	351.20
			905	351.20
14/05/2025	17:04:09.001	164		351.20
			14	351.20
			164	351.20
			150	351.20
14/05/2025	17:03:25.154	1		351.50
			1	351.50
			1	351.50
14/05/2025	17:03:22.479	5		351.60
			5	351.60
			5	351.60
14/05/2025	17:03:19.965	6		351.60
			6	351.60
			6	351.60
14/05/2025	17:02:24.540	3		351.60
			3	351.60
			3	351.60
14/05/2025	17:01:23.656	1		351.90
			1	351.90
			1	351.90
14/05/2025	17:00:54.889	15		351.90
			15	351.90
			15	351.90
14/05/2025	17:00:09.808	6		352.00
			6	352.00
			6	352.00
14/05/2025	16:59:54.633	3		352.00
			3	352.00
			3	352.00
14/05/2025	16:59:44.798	60		352.00
			60	352.00
			60	352.00
14/05/2025	16:59:34.053	14		351.90
			14	351.90
			14	351.90
14/05/2025	16:59:02.475	50		351.90
			40	351.90
			10	351.90
			50	351.90
14/05/2025	16:57:36.253	1		351.90
			1	351.90
			1	351.90
14/05/2025	16:57:34.337	4		351.90
			4	351.90
			4	351.90
14/05/2025	16:57:16.316	1		351.90
			1	351.90
			1	351.90
14/05/2025	16:57:07.884	10		352.00
			10	352.00
			10	352.00
14/05/2025	16:56:32.930	1		351.90
			1	351.90
			1	351.90
14/05/2025	16:56:11.206	5		351.90
			5	351.90
			5	351.90
14/05/2025	16:55:47.741	1		351.80
			1	351.80
			1	351.80
14/05/2025	16:55:10.477	50		351.90
			50	351.90
			50	351.90
14/05/2025	16:54:22.102	3		351.90
			3	351.90
			3	351.90
14/05/2025	16:54:15.046	1		352.00
			1	352.00
			1	352.00
14/05/2025	16:54:01.082	3		352.00
			3	352.00
			3	352.00
14/05/2025	16:53:17.959	5		352.10
			5	352.10
			5	352.10
14/05/2025	16:52:56.466	1		352.10
			1	352.10
			1	352.10
14/05/2025	16:52:52.351	32		352.10
			32	352.10
			32	352.10
14/05/2025	16:52:49.070	50		352.00
			50	352.00
			50	352.00
14/05/2025	16:51:41.976	10		351.80
			10	351.80
			10	351.80
14/05/2025	16:51:10.975	4		351.80
			4	351.80
			4	351.80
14/05/2025	16:50:33.411	20		352.00
			20	352.00
			20	352.00
14/05/2025	16:49:46.666	10		352.00
			10	352.00
			10	352.00
14/05/2025	16:48:40.121	23		351.80
			23	351.80
			23	351.80
14/05/2025	16:47:17.007	5		351.90
			5	351.90
			5	351.90
14/05/2025	16:46:25.030	150		351.90
			150	351.90
			150	351.90
14/05/2025	16:46:01.282	50		352.00
			50	352.00
			50	352.00
14/05/2025	16:45:51.315	550		351.70
			550	351.70
			550	351.70
14/05/2025	16:45:44.274	150		351.90
			150	351.90
			150	351.90
14/05/2025	16:45:34.860	150		351.90
			150	351.90
			150	351.90
14/05/2025	16:45:34.830	150		351.90
			150	351.90
			150	351.90
14/05/2025	16:45:33.804	2		352.00
			2	352.00
			2	352.00
14/05/2025	16:45:31.027	33		352.10
			33	352.10
			17	352.10
			16	352.10
14/05/2025	16:45:22.259	150		351.90
			150	351.90
			150	351.90
14/05/2025	16:44:52.466	5		352.00
			5	352.00
			5	352.00
14/05/2025	16:44:42.137	5		351.90
			5	351.90
			5	351.90
14/05/2025	16:44:19.717	31		351.80
			31	351.80
			31	351.80
14/05/2025	16:44:17.532	5		351.90
			5	351.90
			5	351.90
14/05/2025	16:44:15.578	6		351.90
			6	351.90
			6	351.90
14/05/2025	16:43:30.649	13		351.90
			13	351.90
			13	351.90
14/05/2025	16:43:10.518	8		351.80
			8	351.80
			8	351.80
14/05/2025	16:42:39.436	5		352.10
			5	352.10
			5	352.10
14/05/2025	16:42:22.242	150		351.90
			150	351.90
			150	351.90
14/05/2025	16:41:56.252	1		351.80
			1	351.80
			1	351.80
14/05/2025	16:39:51.445	5		352.00
			5	352.00
			5	352.00
14/05/2025	16:39:42.013	1		352.10
			1	352.10
			1	352.10
14/05/2025	16:39:22.599	65		352.00
			65	352.00
			65	352.00
14/05/2025	16:39:09.876	150		351.80
			150	351.80
			150	351.80
14/05/2025	16:38:25.618	2		351.90
			2	351.90
			2	351.90
14/05/2025	16:37:36.277	3		351.70
			3	351.70
			3	351.70
14/05/2025	16:35:52.667	1		351.60
			1	351.60
			1	351.60
14/05/2025	16:35:38.842	11		351.60
			11	351.60
			11	351.60
14/05/2025	16:35:33.811	150		351.50
			150	351.50
			150	351.50
14/05/2025	16:35:31.693	29		351.50
			29	351.50
			29	351.50
14/05/2025	16:35:24.327	51		351.40
			51	351.40
			51	351.40
14/05/2025	16:34:49.795	1		351.60
			1	351.60
			1	351.60
14/05/2025	16:34:21.142	100		351.40
			45	351.40
			100	351.40
			25	351.40
			30	351.40
14/05/2025	16:32:30.475	150		351.80
			150	351.80
			150	351.80
14/05/2025	16:32:22.812	111		351.80
			111	351.80
			111	351.80
14/05/2025	16:32:22.616	150		351.80
			150	351.80
			150	351.80
14/05/2025	16:32:13.795	150		351.90
			150	351.90
			150	351.90
14/05/2025	16:32:10.327	25		351.90
			25	351.90
			25	351.90
14/05/2025	16:32:10.009	127		351.90
			127	351.90
			127	351.90
14/05/2025	16:32:02.115	5		352.00
			5	352.00
			5	352.00
14/05/2025	16:31:54.148	5		351.80
			5	351.80
			5	351.80
14/05/2025	16:31:51.573	60		351.90
			16	351.90
			44	351.90
			60	351.90
14/05/2025	16:30:38.051	17		351.80
			17	351.80
			17	351.80
14/05/2025	16:30:29.323	44		351.60
			44	351.60
			44	351.60
14/05/2025	16:30:19.818	6		351.80
			6	351.80
			6	351.80
14/05/2025	16:30:15.688	1		351.80
			1	351.80
			1	351.80
14/05/2025	16:29:13.250	10		351.70
			10	351.70
			10	351.70
14/05/2025	16:29:05.294	3		351.70
			3	351.70
			3	351.70
14/05/2025	16:28:12.891	2		351.60
			2	351.60
			2	351.60
14/05/2025	16:26:45.672	6		351.60
			6	351.60
			6	351.60
14/05/2025	16:25:40.524	80		351.60
			80	351.60
			80	351.60
14/05/2025	16:25:27.352	1		351.60
			1	351.60
			1	351.60
14/05/2025	16:25:14.144	10		351.60
			10	351.60
			10	351.60
14/05/2025	16:24:42.792	4		351.70
			4	351.70
			4	351.70
14/05/2025	16:24:19.543	63		351.50
			63	351.50
			63	351.50
14/05/2025	16:23:14.024	10		351.80
			10	351.80
			10	351.80
14/05/2025	16:22:36.787	2		351.60
			2	351.60
			2	351.60
14/05/2025	16:22:31.190	10		351.50
			10	351.50
			10	351.50
14/05/2025	16:22:23.386	5		351.50
			5	351.50
			5	351.50
14/05/2025	16:21:22.438	10		351.50
			10	351.50
			10	351.50
14/05/2025	16:21:14.099	2		351.50
			2	351.50
			2	351.50
14/05/2025	16:20:14.334	1		351.50
			1	351.50
			1	351.50
14/05/2025	16:19:51.966	10		351.40
			10	351.40
			10	351.40
14/05/2025	16:16:19.613	20		351.30
			20	351.30
			20	351.30
14/05/2025	16:16:07.159	10		351.40
			10	351.40
			10	351.40
14/05/2025	16:15:15.235	1		351.40
			1	351.40
			1	351.40
14/05/2025	16:15:10.037	6		351.50
			6	351.50
			6	351.50
14/05/2025	16:15:06.586	5		351.50
			3	351.50
			5	351.50
			2	351.50
14/05/2025	16:14:46.464	5		351.70
			5	351.70
			5	351.70
14/05/2025	16:14:26.710	1		351.90
			1	351.90
			1	351.90
14/05/2025	16:13:43.501	2		351.80
			2	351.80
			2	351.80
14/05/2025	16:13:20.878	2		351.90
			2	351.90
			2	351.90
14/05/2025	16:13:09.848	14		351.70
			14	351.70
			14	351.70
14/05/2025	16:12:10.353	2		351.70
			2	351.70
			2	351.70
14/05/2025	16:11:30.107	1		351.70
			1	351.70
			1	351.70
14/05/2025	16:11:23.205	1		351.70
			1	351.70
			1	351.70
14/05/2025	16:11:14.598	1		351.70
			1	351.70
			1	351.70
14/05/2025	16:10:26.029	55		351.70
			55	351.70
			55	351.70
14/05/2025	16:10:06.058	200		351.80
			200	351.80
			200	351.80
14/05/2025	16:08:38.705	40		351.80
			40	351.80
			40	351.80
14/05/2025	16:08:24.287	43		351.80
			43	351.80
			43	351.80
14/05/2025	16:08:11.564	20		351.90
			20	351.90
			20	351.90
14/05/2025	16:08:07.004	28		352.00
			3	352.00
			25	352.00
			28	352.00
14/05/2025	16:08:05.761	3		351.90
			3	351.90
			3	351.90
14/05/2025	16:07:59.289	1		351.90
			1	351.90
			1	351.90
14/05/2025	16:07:41.605	2		351.80
			2	351.80
			2	351.80
14/05/2025	16:07:20.885	2		351.70
			2	351.70
			2	351.70
14/05/2025	16:07:00.311	3		351.90
			3	351.90
			3	351.90
14/05/2025	16:06:18.087	125		351.60
			125	351.60
			125	351.60
14/05/2025	16:05:49.052	1		351.70
			1	351.70
			1	351.70
14/05/2025	16:05:30.604	28		351.60
			28	351.60
			28	351.60
14/05/2025	16:05:16.969	20		351.60
			20	351.60
			20	351.60
14/05/2025	16:05:06.396	2		351.60
			2	351.60
			2	351.60
14/05/2025	16:04:42.026	190		351.50
			190	351.50
			190	351.50
14/05/2025	16:04:35.628	2		351.60
			2	351.60
			2	351.60
14/05/2025	16:04:15.123	100		351.50
			100	351.50
			100	351.50
14/05/2025	16:04:14.999	10		351.40
			10	351.40
			10	351.40
14/05/2025	16:03:57.675	450		351.40
			450	351.40
			450	351.40
14/05/2025	16:03:51.508	15		351.50
			15	351.50
			15	351.50
14/05/2025	16:02:24.752	30		351.60
			30	351.60
			30	351.60
14/05/2025	16:00:00.832	1		351.70
			1	351.70
			1	351.70
14/05/2025	15:59:24.350	3		351.70
			3	351.70
			3	351.70
14/05/2025	15:58:49.843	14		351.50
			14	351.50
			14	351.50
14/05/2025	15:58:30.561	3		351.50
			3	351.50
			3	351.50
14/05/2025	15:58:28.497	14		351.50
			14	351.50
			14	351.50
14/05/2025	15:58:11.359	3		351.50
			3	351.50
			3	351.50
14/05/2025	15:57:33.314	1		351.60
			1	351.60
			1	351.60
14/05/2025	15:56:37.289	1		351.50
			1	351.50
			1	351.50
14/05/2025	15:56:20.903	10		351.50
			10	351.50
			10	351.50
14/05/2025	15:54:38.600	6		351.50
			6	351.50
			6	351.50
14/05/2025	15:54:28.350	50		351.30
			50	351.30
			50	351.30
14/05/2025	15:51:58.838	12		351.30
			12	351.30
			12	351.30
14/05/2025	15:51:34.730	43		351.40
			43	351.40
			43	351.40
14/05/2025	15:50:36.950	50		351.30
			50	351.30
			50	351.30
14/05/2025	15:50:22.487	10		351.30
			10	351.30
			10	351.30
14/05/2025	15:48:44.331	50		351.00
			50	351.00
			50	351.00
14/05/2025	15:48:23.582	3		350.80
			3	350.80
			3	350.80
14/05/2025	15:48:05.487	48		350.70
			48	350.70
			48	350.70
14/05/2025	15:47:52.678	2		350.70
			2	350.70
			2	350.70
14/05/2025	15:47:45.235	125		350.70
			125	350.70
			125	350.70
14/05/2025	15:47:45.085	125		350.70
			125	350.70
			125	350.70
14/05/2025	15:47:44.914	125		350.70
			125	350.70
			125	350.70
14/05/2025	15:47:44.780	125		350.70
			125	350.70
			125	350.70
14/05/2025	15:46:59.477	450		350.70
			450	350.70
			450	350.70
14/05/2025	15:46:59.228	50		350.70
			50	350.70
			50	350.70
14/05/2025	15:46:54.458	20		350.70
			20	350.70
			20	350.70
14/05/2025	15:46:50.563	10		350.80
			10	350.80
			10	350.80
14/05/2025	15:46:33.271	100		350.70
			100	350.70
			100	350.70
14/05/2025	15:45:46.371	2		350.70
			2	350.70
			2	350.70
14/05/2025	15:44:44.572	40		350.90
			40	350.90
			40	350.90
14/05/2025	15:44:05.013	5		351.10
			5	351.10
			5	351.10
14/05/2025	15:44:04.605	100		351.10
			100	351.10
			100	351.10
14/05/2025	15:43:57.119	2		351.10
			2	351.10
			2	351.10
14/05/2025	15:43:33.581	10		351.10
			10	351.10
			10	351.10
14/05/2025	15:43:19.316	2		351.10
			2	351.10
			2	351.10
14/05/2025	15:42:02.119	2		351.10
			2	351.10
			2	351.10
14/05/2025	15:41:59.752	44		351.00
			44	351.00
			44	351.00
14/05/2025	15:41:33.471	20		351.10
			20	351.10
			20	351.10
14/05/2025	15:40:28.056	40		351.10
			40	351.10
			40	351.10
14/05/2025	15:39:45.926	4		351.00
			4	351.00
			4	351.00
14/05/2025	15:39:42.288	6		351.00
			6	351.00
			6	351.00
14/05/2025	15:36:41.604	4		351.10
			4	351.10
			4	351.10
14/05/2025	15:35:43.346	80		351.50
			80	351.50
			80	351.50
14/05/2025	15:35:25.573	1		351.50
			1	351.50
			1	351.50
14/05/2025	15:35:12.735	65		351.40
			65	351.40
			65	351.40
14/05/2025	15:34:56.590	27		351.40
			27	351.40
			27	351.40
14/05/2025	15:34:04.974	18		351.50
			18	351.50
			18	351.50
14/05/2025	15:33:45.034	3		351.40
			3	351.40
			3	351.40
14/05/2025	15:33:23.150	4		351.30
			4	351.30
			4	351.30
14/05/2025	15:32:52.651	1		351.30
			1	351.30
			1	351.30
14/05/2025	15:32:38.599	5		351.30
			5	351.30
			5	351.30
14/05/2025	15:32:32.241	1		351.40
			1	351.40
			1	351.40
14/05/2025	15:32:09.328	15		351.40
			15	351.40
			15	351.40
14/05/2025	15:31:55.508	1		351.50
			1	351.50
			1	351.50
14/05/2025	15:31:28.231	20		351.30
			20	351.30
			20	351.30
14/05/2025	15:31:22.831	5		351.40
			5	351.40
			5	351.40
14/05/2025	15:31:07.903	1		351.30
			1	351.30
			1	351.30
14/05/2025	15:31:05.172	1		351.30
			1	351.30
			1	351.30
14/05/2025	15:30:14.183	10		351.20
			10	351.20
			10	351.20
14/05/2025	15:30:02.382	100		351.20
			100	351.20
			100	351.20
14/05/2025	15:29:49.798	15		351.10
			15	351.10
			15	351.10
14/05/2025	15:29:36.426	75		351.10
			75	351.10
			75	351.10
14/05/2025	15:27:15.842	1		351.00
			1	351.00
			1	351.00
14/05/2025	15:27:02.270	11		351.00
			11	351.00
			11	351.00
14/05/2025	15:26:05.127	10		351.10
			10	351.10
			10	351.10
14/05/2025	15:23:50.540	3		350.90
			3	350.90
			3	350.90
14/05/2025	15:23:40.985	2		350.90
			2	350.90
			2	350.90
14/05/2025	15:21:07.637	25		351.00
			25	351.00
			25	351.00
14/05/2025	15:20:31.527	1		350.90
			1	350.90
			1	350.90
14/05/2025	15:19:46.760	1		350.90
			1	350.90
			1	350.90
14/05/2025	15:19:25.710	3		351.00
			3	351.00
			3	351.00
14/05/2025	15:18:31.709	2		351.00
			2	351.00
			2	351.00
14/05/2025	15:18:18.308	40		350.90
			40	350.90
			40	350.90
14/05/2025	15:17:53.356	331		350.90
			331	350.90
			331	350.90
14/05/2025	15:17:34.706	2		351.00
			2	351.00
			2	351.00
14/05/2025	15:15:59.008	3		350.90
			3	350.90
			3	350.90
14/05/2025	15:14:49.068	50		351.10
			50	351.10
			50	351.10
14/05/2025	15:14:22.903	1		350.80
			1	350.80
			1	350.80
14/05/2025	15:13:07.689	1		350.80
			1	350.80
			1	350.80
14/05/2025	15:12:12.709	9		350.70
			9	350.70
			9	350.70
14/05/2025	15:11:13.719	3		350.70
			3	350.70
			3	350.70
14/05/2025	15:10:14.881	1		350.60
			1	350.60
			1	350.60
14/05/2025	15:09:59.329	2		350.60
			2	350.60
			2	350.60
14/05/2025	15:09:11.122	1		350.40
			1	350.40
			1	350.40
14/05/2025	15:08:54.921	1		350.30
			1	350.30
			1	350.30
14/05/2025	15:08:50.170	1		350.30
			1	350.30
			1	350.30
14/05/2025	15:08:33.475	15		350.40
			15	350.40
			15	350.40
14/05/2025	15:06:57.312	20		350.50
			20	350.50
			20	350.50
14/05/2025	15:06:46.486	1		350.50
			1	350.50
			1	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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 120.36 / Ask: 120.38
Volume: 806 771
+3.63%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 18:11:22

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice