Münchener Rückvers.-Ges. AG

281

179

561.40

Date Time Volume Order Volume Price
14/05/2025 09:14:56.693 10   561.40
      10 561.40
      10 561.40
14/05/2025 09:14:52.455 18   561.20
      18 561.20
      18 561.20
14/05/2025 09:14:34.033 8   560.20
      8 560.20
      8 560.20
14/05/2025 09:14:28.328 1   560.20
      1 560.20
      1 560.20
14/05/2025 09:14:06.182 10   560.00
      10 560.00
      10 560.00
14/05/2025 09:13:53.380 35   560.20
      35 560.20
      35 560.20
14/05/2025 09:13:51.162 3   560.20
      3 560.20
      3 560.20
14/05/2025 09:13:15.931 50   559.60
      50 559.60
      50 559.60
14/05/2025 09:13:15.590 8   559.60
      8 559.60
      8 559.60
14/05/2025 09:13:13.852 1   559.60
      1 559.60
      1 559.60
14/05/2025 09:13:08.329 1   559.60
      1 559.60
      1 559.60
14/05/2025 09:11:45.162 1   559.60
      1 559.60
      1 559.60
14/05/2025 09:10:50.060 5   559.80
      5 559.80
      5 559.80
14/05/2025 09:10:37.803 6   559.80
      6 559.80
      6 559.80
14/05/2025 09:09:55.020 6   559.60
      6 559.60
      6 559.60
14/05/2025 09:09:52.592 8   559.60
      8 559.60
      8 559.60
14/05/2025 09:09:09.879 8   559.80
      8 559.80
      8 559.80
14/05/2025 09:08:30.840 5   559.80
      5 559.80
      5 559.80
14/05/2025 09:08:25.265 20   559.80
      20 559.80
      20 559.80
14/05/2025 09:07:55.355 4   560.00
      4 560.00
      4 560.00
14/05/2025 09:07:37.547 3   559.80
      3 559.80
      3 559.80
14/05/2025 09:07:33.024 4   560.20
      4 560.20
      4 560.20
14/05/2025 09:07:24.581 20   560.60
      20 560.60
      20 560.60
14/05/2025 09:07:15.472 30   560.80
      30 560.80
      30 560.80
14/05/2025 09:06:58.140 4   560.00
      4 560.00
      4 560.00
14/05/2025 09:06:30.040 9   560.60
      9 560.60
      9 560.60
14/05/2025 09:05:46.400 17   560.00
      17 560.00
      17 560.00
14/05/2025 09:05:45.142 2   559.80
      2 559.80
      2 559.80
14/05/2025 09:05:37.306 10   559.80
      1 559.80
      10 559.80
      9 559.80
14/05/2025 09:05:13.546 65   559.40
      65 559.40
      60 559.40
      5 559.40
14/05/2025 09:05:13.461 1   559.40
      1 559.40
      1 559.40
14/05/2025 09:04:44.083 3   558.80
      3 558.80
      3 558.80
14/05/2025 09:04:43.459 7   558.80
      7 558.80
      7 558.80
14/05/2025 09:03:57.752 30   558.20
      30 558.20
      30 558.20
14/05/2025 09:03:41.070 4   558.00
      4 558.00
      4 558.00
14/05/2025 09:03:17.602 2   558.60
      2 558.60
      2 558.60
14/05/2025 09:02:29.619 5   558.00
      5 558.00
      5 558.00
14/05/2025 09:02:17.626 10   557.80
      10 557.80
      10 557.80
14/05/2025 09:01:32.506 10   557.80
      10 557.80
      10 557.80
14/05/2025 09:01:12.092 2   557.20
      2 557.20
      2 557.20
14/05/2025 09:01:03.647 30   556.20
      30 556.20
      30 556.20
14/05/2025 09:01:01.548 120   556.20
      90 556.20
      120 556.20
      30 556.20
14/05/2025 09:00:55.799 60   556.20
      60 556.20
      60 556.20
14/05/2025 09:00:55.572 3   556.00
      3 556.00
      3 556.00
14/05/2025 08:58:47.068 3   555.40
      3 555.40
      3 555.40
14/05/2025 08:57:54.016 747   556.00
      6 556.00
      6 556.00
      7 556.00
      2 556.00
      327 556.00
      1 556.00
      6 556.00
      420 556.00
      100 556.00
      600 556.00
      9 556.00
      10 556.00
14/05/2025 08:52:54.884 40   556.20
      40 556.20
      40 556.20
14/05/2025 08:52:47.031 200   556.60
      200 556.60
      200 556.60
14/05/2025 08:52:23.418 7   557.00
      7 557.00
      7 557.00
14/05/2025 08:51:32.374 1   557.00
      1 557.00
      1 557.00
14/05/2025 08:51:09.644 1   557.00
      1 557.00
      1 557.00
14/05/2025 08:50:52.617 58   556.80
      53 556.80
      5 556.80
      2 556.80
      56 556.80
14/05/2025 08:49:50.747 45   556.80
      40 556.80
      5 556.80
      45 556.80
14/05/2025 08:48:36.821 40   556.80
      40 556.80
      40 556.80
14/05/2025 08:48:35.324 40   556.80
      20 556.80
      20 556.80
      40 556.80
14/05/2025 08:48:35.275 35   556.60
      35 556.60
      35 556.60
14/05/2025 08:48:25.201 40   556.60
      40 556.60
      40 556.60
14/05/2025 08:48:02.151 10   556.80
      10 556.80
      10 556.80
14/05/2025 08:47:33.068 16   556.40
      16 556.40
      16 556.40
14/05/2025 08:47:11.788 2   556.60
      2 556.60
      2 556.60
14/05/2025 08:46:20.519 24   556.60
      24 556.60
      24 556.60
14/05/2025 08:44:07.326 6   556.60
      6 556.60
      6 556.60
14/05/2025 08:42:11.969 3   556.60
      3 556.60
      3 556.60
14/05/2025 08:42:01.036 10   556.60
      10 556.60
      10 556.60
14/05/2025 08:41:41.399 2   556.60
      2 556.60
      2 556.60
14/05/2025 08:40:13.818 1   556.20
      1 556.20
      1 556.20
14/05/2025 08:39:44.107 10   556.60
      10 556.60
      10 556.60
14/05/2025 08:39:01.951 5   556.60
      5 556.60
      5 556.60
14/05/2025 08:38:18.108 9   556.60
      9 556.60
      9 556.60
14/05/2025 08:37:39.342 2   556.60
      2 556.60
      2 556.60
14/05/2025 08:37:39.163 10   556.60
      10 556.60
      10 556.60
14/05/2025 08:36:07.726 6   556.60
      6 556.60
      6 556.60
14/05/2025 08:35:59.566 5   556.60
      5 556.60
      5 556.60
14/05/2025 08:35:36.961 10   556.60
      10 556.60
      10 556.60
14/05/2025 08:35:15.896 4   556.60
      4 556.60
      4 556.60
14/05/2025 08:34:13.580 4   556.20
      4 556.20
      4 556.20
14/05/2025 08:31:40.584 1   556.60
      1 556.60
      1 556.60
14/05/2025 08:29:04.531 10   556.60
      10 556.60
      10 556.60
14/05/2025 08:28:00.793 18   556.60
      18 556.60
      18 556.60
14/05/2025 08:26:55.808 2   556.60
      2 556.60
      2 556.60
14/05/2025 08:26:37.432 6   556.60
      6 556.60
      6 556.60
14/05/2025 08:25:50.356 125   555.60
      25 555.60
      60 555.60
      100 555.60
      56 555.60
      9 555.60
14/05/2025 08:24:49.718 40   556.80
      40 556.80
      40 556.80
14/05/2025 08:24:39.521 1   556.80
      1 556.80
      1 556.80
14/05/2025 08:24:08.316 1   556.80
      1 556.80
      1 556.80
14/05/2025 08:23:48.663 2   556.80
      2 556.80
      2 556.80
14/05/2025 08:22:32.971 40   555.60
      40 555.60
      40 555.60
14/05/2025 08:21:47.711 40   555.60
      40 555.60
      40 555.60
14/05/2025 08:21:28.435 4   556.80
      4 556.80
      4 556.80
14/05/2025 08:21:11.159 4   556.80
      4 556.80
      4 556.80
14/05/2025 08:20:40.982 15   556.80
      15 556.80
      15 556.80
14/05/2025 08:20:40.919 40   556.80
      40 556.80
      40 556.80
14/05/2025 08:20:38.938 40   555.60
      40 555.60
      40 555.60
14/05/2025 08:20:35.631 5   556.80
      5 556.80
      5 556.80
14/05/2025 08:20:24.304 10   556.80
      10 556.80
      10 556.80
14/05/2025 08:20:22.026 100   556.00
      100 556.00
      100 556.00
14/05/2025 08:19:54.397 40   556.20
      40 556.20
      40 556.20
14/05/2025 08:19:15.179 2   556.80
      2 556.80
      2 556.80
14/05/2025 08:19:08.127 40   556.20
      40 556.20
      40 556.20
14/05/2025 08:18:47.602 4   556.80
      4 556.80
      4 556.80
14/05/2025 08:18:46.548 1   556.80
      1 556.80
      1 556.80
14/05/2025 08:18:38.024 10   556.80
      10 556.80
      10 556.80
14/05/2025 08:17:59.721 2   556.80
      2 556.80
      2 556.80
14/05/2025 08:17:24.840 40   555.60
      40 555.60
      16 555.60
      24 555.60
14/05/2025 08:16:53.381 7   556.80
      7 556.80
      7 556.80
14/05/2025 08:15:45.903 7   556.80
      7 556.80
      7 556.80
14/05/2025 08:15:33.406 40   555.60
      10 555.60
      30 555.60
      40 555.60
14/05/2025 08:14:43.528 8   556.80
      8 556.80
      8 556.80
14/05/2025 08:14:39.040 4   556.80
      4 556.80
      4 556.80
14/05/2025 08:14:28.492 5   556.80
      5 556.80
      5 556.80
14/05/2025 08:14:21.615 5   556.80
      5 556.80
      5 556.80
14/05/2025 08:13:41.704 3   556.80
      3 556.80
      3 556.80
14/05/2025 08:13:23.895 4   555.60
      4 555.60
      4 555.60
14/05/2025 08:12:21.266 8   556.80
      8 556.80
      8 556.80
14/05/2025 08:12:13.983 10   556.80
      10 556.80
      10 556.80
14/05/2025 08:11:25.988 20   556.80
      20 556.80
      20 556.80
14/05/2025 08:11:08.962 2   556.80
      2 556.80
      2 556.80
14/05/2025 08:10:55.472 20   556.80
      20 556.80
      20 556.80
14/05/2025 08:10:29.408 3   556.80
      3 556.80
      3 556.80
14/05/2025 08:10:15.023 10   556.80
      10 556.80
      10 556.80
14/05/2025 08:09:57.844 4   556.80
      4 556.80
      4 556.80
14/05/2025 08:09:03.631 5   556.20
      5 556.20
      5 556.20
14/05/2025 08:08:56.067 1   556.80
      1 556.80
      1 556.80
14/05/2025 08:08:54.860 22   555.20
      22 555.20
      22 555.20
14/05/2025 08:08:44.409 233   555.20
      193 555.20
      233 555.20
      40 555.20
14/05/2025 08:08:44.348 45   555.40
      40 555.40
      45 555.40
      5 555.40
14/05/2025 08:08:39.833 10   556.80
      10 556.80
      10 556.80
14/05/2025 08:08:10.818 5   556.80
      5 556.80
      5 556.80
14/05/2025 08:07:08.792 10   556.80
      10 556.80
      10 556.80
14/05/2025 08:07:08.079 5   556.80
      5 556.80
      5 556.80
14/05/2025 08:06:45.474 20   556.80
      5 556.80
      15 556.80
      20 556.80
14/05/2025 08:06:40.019 2   556.80
      2 556.80
      2 556.80
14/05/2025 08:05:12.662 32   555.40
      32 555.40
      10 555.40
      22 555.40
14/05/2025 08:03:16.597 40   555.20
      40 555.20
      40 555.20
14/05/2025 08:03:16.534 48   555.20
      48 555.20
      40 555.20
      5 555.20
      3 555.20
14/05/2025 08:03:15.182 5   556.80
      5 556.80
      5 556.80
14/05/2025 08:02:40.115 20   556.60
      7 556.60
      13 556.60
      20 556.60
14/05/2025 08:01:47.856 10   556.80
      10 556.80
      10 556.80
14/05/2025 08:00:54.234 1   556.80
      1 556.80
      1 556.80
14/05/2025 08:00:52.339 10   556.80
      10 556.80
      10 556.80
14/05/2025 08:00:52.329 50   556.60
      50 556.60
      50 556.60
14/05/2025 08:00:40.072 40   556.40
      40 556.40
      40 556.40
14/05/2025 08:00:34.808 2   556.40
      2 556.40
      2 556.40
14/05/2025 08:00:26.420 1   556.40
      1 556.40
      1 556.40
14/05/2025 08:00:19.634 2   556.40
      2 556.40
      2 556.40
14/05/2025 08:00:16.038 3   555.20
      3 555.20
      3 555.20
14/05/2025 08:00:06.908 26   556.40
      6 556.40
      20 556.40
      21 556.40
      5 556.40
14/05/2025 07:59:16.965 51   555.20
      51 555.20
      19 555.20
      32 555.20
14/05/2025 07:59:16.896 49   555.60
      4 555.60
      40 555.60
      5 555.60
      49 555.60
14/05/2025 07:59:03.089 2   556.40
      2 556.40
      2 556.40
14/05/2025 07:55:22.698 1   555.20
      1 555.20
      1 555.20
14/05/2025 07:52:42.154 1   556.40
      1 556.40
      1 556.40
14/05/2025 07:52:26.130 5   555.20
      5 555.20
      5 555.20
14/05/2025 07:48:30.798 2   556.40
      2 556.40
      2 556.40
14/05/2025 07:48:22.114 20   556.40
      20 556.40
      20 556.40
14/05/2025 07:48:18.298 80   556.40
      40 556.40
      80 556.40
      40 556.40
14/05/2025 07:48:12.838 20   556.40
      20 556.40
      20 556.40
14/05/2025 07:47:16.264 2   556.40
      2 556.40
      2 556.40
14/05/2025 07:44:19.604 20   555.20
      2 555.20
      20 555.20
      10 555.20
      8 555.20
14/05/2025 07:43:43.866 10   556.40
      10 556.40
      10 556.40
14/05/2025 07:41:01.651 5   556.40
      5 556.40
      5 556.40
14/05/2025 07:39:54.517 20   556.40
      20 556.40
      20 556.40
14/05/2025 07:38:39.372 40   556.40
      40 556.40
      30 556.40
      10 556.40
14/05/2025 07:37:37.549 20   556.40
      20 556.40
      20 556.40
14/05/2025 07:36:59.603 20   555.60
      20 555.60
      20 555.60
14/05/2025 07:36:58.412 10   555.60
      10 555.60
      10 555.60
14/05/2025 07:33:32.568 2   555.60
      2 555.60
      2 555.60
14/05/2025 07:33:09.897 7   556.40
      7 556.40
      7 556.40
14/05/2025 07:32:27.390 36   556.00
      1 556.00
      2 556.00
      36 556.00
      11 556.00
      22 556.00
14/05/2025 07:32:23.261 10   556.40
      10 556.40
      10 556.40
14/05/2025 07:31:45.483 36   556.20
      36 556.20
      36 556.20
14/05/2025 07:31:35.678 35   556.20
      34 556.20
      1 556.20
      35 556.20
14/05/2025 07:30:26.755 34   556.20
      34 556.20
      34 556.20
14/05/2025 07:30:15.986 34   556.20
      34 556.20
      34 556.20
14/05/2025 07:30:10.881 40   556.40
      40 556.40
      40 556.40
14/05/2025 07:30:05.992 6   556.20
      6 556.20
      6 556.20
14/05/2025 07:30:05.931 34   556.20
      34 556.20
      34 556.20
14/05/2025 07:30:05.368 2   556.40
      2 556.40
      2 556.40
14/05/2025 07:30:05.289 263   556.00
      2 556.00
      10 556.00
      3 556.00
      50 556.00
      15 556.00
      3 556.00
      1 556.00
      2 556.00
      44 556.00
      2 556.00
      1 556.00
      10 556.00
      3 556.00
      10 556.00
      6 556.00
      10 556.00
      2 556.00
      2 556.00
      16 556.00
      30 556.00
      2 556.00
      1 556.00
      5 556.00
      20 556.00
      1 556.00
      4 556.00
      2 556.00
      42 556.00
      4 556.00
      15 556.00
      1 556.00
      2 556.00
      30 556.00
      2 556.00
      38 556.00
      11 556.00
      3 556.00
      5 556.00
      9 556.00
      4 556.00
      20 556.00
      2 556.00
      1 556.00
      6 556.00
      10 556.00
      9 556.00
      30 556.00
      8 556.00
      8 556.00
      9 556.00
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)