Tradegate Exchange

Allianz SE

286

126

382.80

Date	Time	Volume	Order Volume	Price
15/12/2025	09:13:54.127	400		382.80
			400	382.80
			400	382.80
15/12/2025	09:13:39.962	13		382.90
			13	382.90
			13	382.90
15/12/2025	09:13:36.095	1		382.70
			1	382.70
			1	382.70
15/12/2025	09:13:09.965	225		382.70
			225	382.70
			225	382.70
15/12/2025	09:12:41.949	125		382.60
			125	382.60
			125	382.60
15/12/2025	09:12:20.463	35		382.50
			35	382.50
			35	382.50
15/12/2025	09:11:46.490	27		382.70
			27	382.70
			27	382.70
15/12/2025	09:09:39.784	5		383.20
			5	383.20
			5	383.20
15/12/2025	09:09:39.403	100		383.20
			100	383.20
			100	383.20
15/12/2025	09:09:34.359	58		382.90
			58	382.90
			58	382.90
15/12/2025	09:09:34.177	125		382.90
			125	382.90
			125	382.90
15/12/2025	09:09:33.996	125		382.90
			125	382.90
			125	382.90
15/12/2025	09:09:25.283	225		383.20
			225	383.20
			225	383.20
15/12/2025	09:08:17.692	7		383.40
			7	383.40
			7	383.40
15/12/2025	09:06:56.597	4		383.00
			4	383.00
			4	383.00
15/12/2025	09:06:42.615	50		382.90
			50	382.90
			50	382.90
15/12/2025	09:06:23.495	2		382.70
			2	382.70
			2	382.70
15/12/2025	09:06:15.132	50		382.70
			50	382.70
			50	382.70
15/12/2025	09:06:14.883	10		383.00
			10	383.00
			10	383.00
15/12/2025	09:05:43.587	68		383.30
			68	383.30
			68	383.30
15/12/2025	09:05:18.602	8		383.40
			8	383.40
			8	383.40
15/12/2025	09:04:11.926	1		383.80
			1	383.80
			1	383.80
15/12/2025	09:03:14.045	11		384.00
			11	384.00
			11	384.00
15/12/2025	09:03:06.071	2		384.00
			2	384.00
			2	384.00
15/12/2025	09:02:38.622	100		384.60
			100	384.60
			100	384.60
15/12/2025	09:02:37.827	76		385.00
			76	385.00
			76	385.00
15/12/2025	09:02:37.075	1 687		385.00
			25	385.00
			2	385.00
			11	385.00
			13	385.00
			15	385.00
			20	385.00
			6	385.00
			100	385.00
			17	385.00
			10	385.00
			48	385.00
			35	385.00
			200	385.00
			3	385.00
			25	385.00
			700	385.00
			1	385.00
			10	385.00
			4	385.00
			3	385.00
			1 100	385.00
			20	385.00
			1	385.00
			424	385.00
			496	385.00
			85	385.00
15/12/2025	08:59:01.182	100		382.70
			100	382.70
			100	382.70
15/12/2025	08:58:32.101	100		382.60
			100	382.60
			100	382.60
15/12/2025	08:58:00.002	100		382.60
			100	382.60
			100	382.60
15/12/2025	08:57:42.834	2		382.20
			2	382.20
			2	382.20
15/12/2025	08:57:10.282	1		382.20
			1	382.20
			1	382.20
15/12/2025	08:55:48.867	4		382.60
			4	382.60
			4	382.60
15/12/2025	08:54:37.670	10		382.30
			10	382.30
			10	382.30
15/12/2025	08:52:44.646	6		382.30
			6	382.30
			6	382.30
15/12/2025	08:52:00.220	6		382.30
			6	382.30
			6	382.30
15/12/2025	08:50:20.870	1		382.30
			1	382.30
			1	382.30
15/12/2025	08:49:38.608	15		382.30
			15	382.30
			15	382.30
15/12/2025	08:48:51.878	93		382.10
			93	382.10
			93	382.10
15/12/2025	08:48:51.664	100		382.10
			100	382.10
			100	382.10
15/12/2025	08:48:51.441	100		382.10
			100	382.10
			100	382.10
15/12/2025	08:48:26.412	100		382.10
			100	382.10
			100	382.10
15/12/2025	08:48:01.189	43		382.00
			43	382.00
			43	382.00
15/12/2025	08:47:57.546	1		382.00
			1	382.00
			1	382.00
15/12/2025	08:47:22.320	26		382.20
			26	382.20
			26	382.20
15/12/2025	08:45:51.126	2		381.90
			2	381.90
			2	381.90
15/12/2025	08:45:15.730	27		382.20
			27	382.20
			27	382.20
15/12/2025	08:44:57.559	28		382.10
			28	382.10
			28	382.10
15/12/2025	08:42:49.378	3		382.20
			2	382.20
			3	382.20
			1	382.20
15/12/2025	08:41:55.555	3		382.10
			3	382.10
			3	382.10
15/12/2025	08:41:36.269	2		382.10
			2	382.10
			2	382.10
15/12/2025	08:41:09.699	12		382.10
			12	382.10
			12	382.10
15/12/2025	08:41:05.843	4		381.90
			4	381.90
			4	381.90
15/12/2025	08:40:53.871	10		382.10
			10	382.10
			10	382.10
15/12/2025	08:40:49.327	50		382.10
			50	382.10
			50	382.10
15/12/2025	08:36:25.045	20		381.70
			20	381.70
			20	381.70
15/12/2025	08:36:22.928	12		382.20
			12	382.20
			12	382.20
15/12/2025	08:33:24.988	5		382.20
			5	382.20
			1	382.20
			4	382.20
15/12/2025	08:33:03.137	100		382.20
			100	382.20
			100	382.20
15/12/2025	08:32:02.722	3		382.20
			3	382.20
			3	382.20
15/12/2025	08:31:46.850	100		382.00
			100	382.00
			100	382.00
15/12/2025	08:31:14.171	100		382.10
			100	382.10
			100	382.10
15/12/2025	08:30:30.331	35		382.10
			15	382.10
			20	382.10
			35	382.10
15/12/2025	08:30:21.961	3		382.00
			3	382.00
			3	382.00
15/12/2025	08:29:26.908	19		382.00
			19	382.00
			19	382.00
15/12/2025	08:29:00.542	3		381.90
			3	381.90
			3	381.90
15/12/2025	08:28:51.802	27		382.00
			2	382.00
			27	382.00
			25	382.00
15/12/2025	08:28:51.508	40		382.00
			5	382.00
			40	382.00
			35	382.00
15/12/2025	08:28:11.732	35		382.00
			35	382.00
			35	382.00
15/12/2025	08:27:40.002	8		382.00
			8	382.00
			8	382.00
15/12/2025	08:25:17.737	30		382.10
			30	382.10
			30	382.10
15/12/2025	08:23:19.690	2		382.10
			2	382.10
			2	382.10
15/12/2025	08:22:06.684	10		382.00
			10	382.00
			10	382.00
15/12/2025	08:21:15.408	5		382.10
			5	382.10
			5	382.10
15/12/2025	08:20:53.429	100		382.10
			100	382.10
			100	382.10
15/12/2025	08:18:06.108	5		382.00
			5	382.00
			5	382.00
15/12/2025	08:17:40.502	3		382.10
			3	382.10
			3	382.10
15/12/2025	08:17:28.203	100		382.10
			100	382.10
			100	382.10
15/12/2025	08:16:18.580	3		382.10
			3	382.10
			3	382.10
15/12/2025	08:16:06.149	10		382.30
			10	382.30
			10	382.30
15/12/2025	08:15:40.287	5		382.30
			5	382.30
			5	382.30
15/12/2025	08:14:49.388	20		382.00
			20	382.00
			20	382.00
15/12/2025	08:13:48.742	5		382.30
			5	382.30
			5	382.30
15/12/2025	08:12:28.801	7		381.90
			7	381.90
			7	381.90
15/12/2025	08:11:38.488	35		381.80
			35	381.80
			35	381.80
15/12/2025	08:11:38.215	100		381.80
			100	381.80
			100	381.80
15/12/2025	08:11:31.084	115		381.80
			15	381.80
			115	381.80
			100	381.80
15/12/2025	08:08:19.544	410		382.40
			410	382.40
			410	382.40
15/12/2025	08:08:14.138	100		382.20
			100	382.20
			100	382.20
15/12/2025	08:07:16.739	1		382.30
			1	382.30
			1	382.30
15/12/2025	08:05:19.793	2		382.40
			2	382.40
			2	382.40
15/12/2025	08:04:58.609	1		381.70
			1	381.70
			1	381.70
15/12/2025	08:04:50.051	25		382.30
			25	382.30
			25	382.30
15/12/2025	08:04:23.025	10		382.40
			10	382.40
			10	382.40
15/12/2025	08:04:10.406	25		381.80
			25	381.80
			25	381.80
15/12/2025	08:03:05.860	100		382.40
			100	382.40
			100	382.40
15/12/2025	08:02:09.746	4		382.50
			4	382.50
			4	382.50
15/12/2025	08:02:09.676	1		382.50
			1	382.50
			1	382.50
15/12/2025	08:01:10.714	1		382.40
			1	382.40
			1	382.40
15/12/2025	08:00:41.208	3		381.80
			3	381.80
			3	381.80
15/12/2025	08:00:20.497	1		381.90
			1	381.90
			1	381.90
15/12/2025	08:00:16.253	1		382.40
			1	382.40
			1	382.40
15/12/2025	08:00:15.245	2		382.40
			2	382.40
			2	382.40
15/12/2025	08:00:06.191	4		381.80
			4	381.80
			4	381.80
15/12/2025	08:00:03.945	4		382.30
			4	382.30
			4	382.30
15/12/2025	07:58:35.603	100		382.00
			100	382.00
			100	382.00
15/12/2025	07:57:43.166	50		381.70
			50	381.70
			50	381.70
15/12/2025	07:57:26.005	100		381.70
			100	381.70
			100	381.70
15/12/2025	07:53:01.723	12		381.70
			12	381.70
			12	381.70
15/12/2025	07:49:40.517	1 864		382.00
			3	382.00
			50	382.00
			5	382.00
			120	382.00
			1 864	382.00
			1 000	382.00
			637	382.00
			16	382.00
			33	382.00
15/12/2025	07:49:34.087	100		382.00
			100	382.00
			100	382.00
15/12/2025	07:49:16.567	100		382.00
			100	382.00
			100	382.00
15/12/2025	07:48:59.601	10		382.00
			10	382.00
			10	382.00
15/12/2025	07:48:59.583	10		382.00
			10	382.00
			10	382.00
15/12/2025	07:47:50.451	10		381.90
			10	381.90
			10	381.90
15/12/2025	07:46:23.817	100		381.90
			100	381.90
			100	381.90
15/12/2025	07:42:47.356	100		381.90
			100	381.90
			100	381.90
15/12/2025	07:40:55.886	100		381.90
			100	381.90
			100	381.90
15/12/2025	07:40:27.549	9		381.70
			9	381.70
			9	381.70
15/12/2025	07:35:38.281	15		381.70
			15	381.70
			15	381.70
15/12/2025	07:35:14.357	1		381.70
			1	381.70
			1	381.70
15/12/2025	07:35:10.850	13		381.90
			13	381.90
			13	381.90
15/12/2025	07:30:51.003	1		381.70
			1	381.70
			1	381.70
15/12/2025	07:30:08.222	33		381.70
			33	381.70
			27	381.70
			6	381.70
15/12/2025	07:30:03.837	73		381.90
			73	381.90
			73	381.90
15/12/2025	07:30:00.294	1 313		381.90
			100	381.90
			20	381.90
			150	381.90
			152	381.90
			6	381.90
			20	381.90
			50	381.90
			25	381.90
			1	381.90
			7	381.90
			2	381.90
			3	381.90
			30	381.90
			5	381.90
			1	381.90
			80	381.90
			50	381.90
			15	381.90
			10	381.90
			3	381.90
			3	381.90
			1	381.90
			15	381.90
			15	381.90
			13	381.90
			100	381.90
			3	381.90
			20	381.90
			3	381.90
			7	381.90
			1	381.90
			20	381.90
			50	381.90
			3	381.90
			3	381.90
			1	381.90
			6	381.90
			10	381.90
			1	381.90
			1	381.90
			5	381.90
			5	381.90
			10	381.90
			2	381.90
			6	381.90
			6	381.90
			77	381.90
			3	381.90
			200	381.90
			25	381.90
			12	381.90
			5	381.90
			4	381.90
			3	381.90
			10	381.90
			10	381.90
			100	381.90
			30	381.90
			1	381.90
			5	381.90
			190	381.90
			15	381.90
			11	381.90
			12	381.90
			2	381.90
			2	381.90
			1	381.90
			50	381.90
			50	381.90
			3	381.90
			31	381.90
			2	381.90
			5	381.90
			10	381.90
			3	381.90
			1	381.90
			3	381.90
			7	381.90
			4	381.90
			3	381.90
			56	381.90
			3	381.90
			2	381.90
			85	381.90
			17	381.90
			5	381.90
			1	381.90
			3	381.90
			14	381.90
			2	381.90
			30	381.90
			22	381.90
			20	381.90
			20	381.90
			1	381.90
			75	381.90
			26	381.90
			5	381.90
			6	381.90
			4	381.90
			30	381.90
			1	381.90
			100	381.90
			28	381.90
			5	381.90
			5	381.90
			15	381.90
			22	381.90
			10	381.90
			14	381.90
			10	381.90
			1	381.90
			5	381.90
			10	381.90
			3	381.90
			30	381.90
			5	381.90
			5	381.90

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 587.00
Ask: 1 588.00
Volume: 14 451
-1.98%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 09:14:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice