Tradegate Exchange

Allianz SE

980

861

385.70

Date	Time	Volume	Order Volume	Price
17/12/2025	17:29:18.682	80		385.70
			80	385.70
			80	385.70
17/12/2025	17:29:16.674	140		385.70
			140	385.70
			140	385.70
17/12/2025	17:27:54.386	20		386.00
			20	386.00
			20	386.00
17/12/2025	17:27:44.817	3		385.80
			3	385.80
			3	385.80
17/12/2025	17:27:27.442	3		385.90
			3	385.90
			3	385.90
17/12/2025	17:27:05.789	1		386.00
			1	386.00
			1	386.00
17/12/2025	17:25:22.114	50		385.80
			50	385.80
			50	385.80
17/12/2025	17:25:20.299	1		385.90
			1	385.90
			1	385.90
17/12/2025	17:25:03.558	25		386.00
			25	386.00
			25	386.00
17/12/2025	17:24:05.465	80		386.00
			14	386.00
			50	386.00
			16	386.00
			80	386.00
17/12/2025	17:24:04.218	3		386.00
			3	386.00
			3	386.00
17/12/2025	17:23:52.611	9		385.90
			9	385.90
			9	385.90
17/12/2025	17:22:57.215	2		385.50
			2	385.50
			2	385.50
17/12/2025	17:22:29.141	49		385.70
			49	385.70
			49	385.70
17/12/2025	17:22:08.121	2		385.50
			2	385.50
			2	385.50
17/12/2025	17:22:06.469	2		385.50
			2	385.50
			2	385.50
17/12/2025	17:22:00.507	62		385.50
			62	385.50
			62	385.50
17/12/2025	17:17:08.392	2		385.20
			2	385.20
			2	385.20
17/12/2025	17:16:39.512	38		385.20
			38	385.20
			38	385.20
17/12/2025	17:13:43.774	75		385.30
			75	385.30
			75	385.30
17/12/2025	17:10:14.304	20		385.80
			20	385.80
			20	385.80
17/12/2025	17:10:08.339	17		385.70
			17	385.70
			17	385.70
17/12/2025	17:09:17.997	1		385.80
			1	385.80
			1	385.80
17/12/2025	17:08:01.184	10		385.80
			10	385.80
			10	385.80
17/12/2025	17:07:48.228	1		385.80
			1	385.80
			1	385.80
17/12/2025	17:06:15.048	1		385.80
			1	385.80
			1	385.80
17/12/2025	17:06:00.025	50		385.70
			50	385.70
			50	385.70
17/12/2025	17:05:12.172	50		385.60
			50	385.60
			50	385.60
17/12/2025	17:04:59.891	15		385.60
			15	385.60
			15	385.60
17/12/2025	17:03:53.925	4		385.70
			4	385.70
			4	385.70
17/12/2025	17:02:16.981	2		385.20
			2	385.20
			2	385.20
17/12/2025	17:02:16.900	2		385.20
			2	385.20
			2	385.20
17/12/2025	17:01:44.067	3		385.40
			3	385.40
			3	385.40
17/12/2025	16:59:22.001	10		385.40
			10	385.40
			10	385.40
17/12/2025	16:59:21.875	8		385.40
			8	385.40
			8	385.40
17/12/2025	16:58:19.566	25		385.40
			25	385.40
			25	385.40
17/12/2025	16:57:33.354	60		385.50
			60	385.50
			60	385.50
17/12/2025	16:56:12.856	70		385.50
			70	385.50
			70	385.50
17/12/2025	16:56:06.253	3		385.60
			3	385.60
			3	385.60
17/12/2025	16:53:39.429	115		385.40
			115	385.40
			115	385.40
17/12/2025	16:53:06.597	1		385.40
			1	385.40
			1	385.40
17/12/2025	16:52:44.354	1		385.40
			1	385.40
			1	385.40
17/12/2025	16:52:05.607	2		385.70
			2	385.70
			2	385.70
17/12/2025	16:52:05.541	2		385.70
			2	385.70
			2	385.70
17/12/2025	16:50:22.642	25		386.00
			25	386.00
			25	386.00
17/12/2025	16:49:17.803	15		386.00
			15	386.00
			15	386.00
17/12/2025	16:48:50.682	53		386.00
			53	386.00
			53	386.00
17/12/2025	16:47:19.887	7		385.90
			7	385.90
			7	385.90
17/12/2025	16:47:17.420	40		385.90
			40	385.90
			40	385.90
17/12/2025	16:44:57.818	2		385.80
			2	385.80
			2	385.80
17/12/2025	16:43:07.932	17		385.70
			17	385.70
			17	385.70
17/12/2025	16:42:07.029	5		385.60
			5	385.60
			5	385.60
17/12/2025	16:41:32.089	10		385.90
			10	385.90
			10	385.90
17/12/2025	16:41:30.370	26		385.80
			26	385.80
			26	385.80
17/12/2025	16:40:52.068	7		385.90
			7	385.90
			7	385.90
17/12/2025	16:40:42.002	27		386.00
			27	386.00
			12	386.00
			15	386.00
17/12/2025	16:40:16.909	30		385.90
			30	385.90
			30	385.90
17/12/2025	16:39:40.859	12		385.90
			12	385.90
			12	385.90
17/12/2025	16:39:40.252	80		385.80
			80	385.80
			80	385.80
17/12/2025	16:39:19.904	25		385.70
			25	385.70
			25	385.70
17/12/2025	16:38:19.994	1		385.70
			1	385.70
			1	385.70
17/12/2025	16:37:35.145	208		385.60
			208	385.60
			208	385.60
17/12/2025	16:35:32.457	15		385.50
			15	385.50
			15	385.50
17/12/2025	16:34:37.960	50		385.50
			50	385.50
			50	385.50
17/12/2025	16:34:10.876	20		385.60
			20	385.60
			20	385.60
17/12/2025	16:33:53.128	3		385.60
			3	385.60
			3	385.60
17/12/2025	16:33:27.570	3		385.40
			3	385.40
			3	385.40
17/12/2025	16:33:11.858	30		385.50
			30	385.50
			30	385.50
17/12/2025	16:33:09.152	1		385.60
			1	385.60
			1	385.60
17/12/2025	16:32:07.189	38		385.60
			38	385.60
			13	385.60
			25	385.60
17/12/2025	16:32:07.034	15		385.60
			15	385.60
			15	385.60
17/12/2025	16:32:06.942	16		385.60
			16	385.60
			16	385.60
17/12/2025	16:29:34.670	20		385.80
			20	385.80
			20	385.80
17/12/2025	16:29:24.023	5		385.60
			5	385.60
			5	385.60
17/12/2025	16:28:03.664	10		385.50
			10	385.50
			10	385.50
17/12/2025	16:27:57.073	5		385.60
			5	385.60
			5	385.60
17/12/2025	16:27:27.712	23		385.60
			23	385.60
			23	385.60
17/12/2025	16:27:26.767	14		385.60
			14	385.60
			14	385.60
17/12/2025	16:26:45.641	10		385.60
			10	385.60
			10	385.60
17/12/2025	16:26:21.106	3		385.60
			3	385.60
			3	385.60
17/12/2025	16:24:54.599	1		385.40
			1	385.40
			1	385.40
17/12/2025	16:23:09.154	2		385.50
			2	385.50
			2	385.50
17/12/2025	16:22:54.793	5		385.50
			5	385.50
			5	385.50
17/12/2025	16:22:39.721	25		385.50
			2	385.50
			25	385.50
			12	385.50
			11	385.50
17/12/2025	16:21:21.830	400		385.50
			400	385.50
			400	385.50
17/12/2025	16:21:20.727	45		385.40
			45	385.40
			45	385.40
17/12/2025	16:20:41.718	48		385.40
			48	385.40
			48	385.40
17/12/2025	16:20:10.956	2 728		385.20
			4	385.20
			2 714	385.20
			2 728	385.20
			10	385.20
17/12/2025	16:19:14.131	125		385.60
			125	385.60
			125	385.60
17/12/2025	16:16:06.784	6		385.80
			6	385.80
			6	385.80
17/12/2025	16:16:04.514	4		385.80
			4	385.80
			4	385.80
17/12/2025	16:13:39.132	8		386.00
			8	386.00
			8	386.00
17/12/2025	16:12:32.569	14		385.80
			14	385.80
			14	385.80
17/12/2025	16:11:06.181	19		385.90
			19	385.90
			19	385.90
17/12/2025	16:10:12.464	393		385.90
			393	385.90
			393	385.90
17/12/2025	16:10:11.319	5		385.90
			5	385.90
			5	385.90
17/12/2025	16:08:38.405	5		386.00
			5	386.00
			5	386.00
17/12/2025	16:07:14.826	5		386.10
			5	386.10
			5	386.10
17/12/2025	16:06:11.222	40		386.10
			40	386.10
			40	386.10
17/12/2025	16:04:53.098	3		386.10
			3	386.10
			3	386.10
17/12/2025	16:04:03.051	30		386.30
			30	386.30
			30	386.30
17/12/2025	16:03:36.729	70		386.20
			70	386.20
			70	386.20
17/12/2025	16:02:58.247	25		386.20
			25	386.20
			25	386.20
17/12/2025	16:02:48.199	40		386.30
			40	386.30
			40	386.30
17/12/2025	16:02:18.386	6		386.20
			6	386.20
			6	386.20
17/12/2025	16:02:05.688	1 245		386.00
			1 211	386.00
			1 245	386.00
			9	386.00
			25	386.00
17/12/2025	16:01:52.304	400		386.20
			400	386.20
			400	386.20
17/12/2025	16:01:51.737	400		386.20
			400	386.20
			400	386.20
17/12/2025	16:01:09.799	125		386.20
			125	386.20
			125	386.20
17/12/2025	16:00:21.994	30		386.30
			30	386.30
			30	386.30
17/12/2025	16:00:07.247	30		386.30
			30	386.30
			30	386.30
17/12/2025	16:00:00.885	1		386.40
			1	386.40
			1	386.40
17/12/2025	15:56:44.035	13		386.20
			13	386.20
			13	386.20
17/12/2025	15:54:38.000	10		386.20
			10	386.20
			10	386.20
17/12/2025	15:54:11.847	14		386.30
			13	386.30
			1	386.30
			14	386.30
17/12/2025	15:53:57.238	199		386.40
			199	386.40
			199	386.40
17/12/2025	15:51:16.828	9		386.40
			9	386.40
			9	386.40
17/12/2025	15:51:11.892	19		386.40
			19	386.40
			19	386.40
17/12/2025	15:51:11.809	3		386.40
			3	386.40
			3	386.40
17/12/2025	15:51:05.280	5		386.40
			5	386.40
			5	386.40
17/12/2025	15:50:59.503	70		386.40
			70	386.40
			70	386.40
17/12/2025	15:49:43.055	100		386.20
			100	386.20
			100	386.20
17/12/2025	15:49:39.775	100		386.10
			100	386.10
			100	386.10
17/12/2025	15:49:22.996	200		386.10
			200	386.10
			200	386.10
17/12/2025	15:48:44.284	1		386.10
			1	386.10
			1	386.10
17/12/2025	15:48:37.270	400		386.20
			400	386.20
			400	386.20
17/12/2025	15:48:07.207	400		386.20
			400	386.20
			400	386.20
17/12/2025	15:47:14.302	53		386.00
			53	386.00
			53	386.00
17/12/2025	15:45:42.126	1		385.90
			1	385.90
			1	385.90
17/12/2025	15:45:32.453	1		386.00
			1	386.00
			1	386.00
17/12/2025	15:45:28.710	35		386.00
			35	386.00
			35	386.00
17/12/2025	15:44:26.165	400		385.90
			400	385.90
			400	385.90
17/12/2025	15:44:25.300	5		386.00
			5	386.00
			5	386.00
17/12/2025	15:43:17.879	36		386.20
			36	386.20
			36	386.20
17/12/2025	15:43:17.797	5		386.20
			5	386.20
			5	386.20
17/12/2025	15:43:17.714	3		386.20
			3	386.20
			3	386.20
17/12/2025	15:43:17.636	14		386.20
			14	386.20
			14	386.20
17/12/2025	15:42:58.123	9		386.10
			9	386.10
			9	386.10
17/12/2025	15:42:33.248	125		386.10
			125	386.10
			125	386.10
17/12/2025	15:42:09.644	2		386.10
			2	386.10
			2	386.10
17/12/2025	15:40:24.780	1		386.10
			1	386.10
			1	386.10
17/12/2025	15:39:32.518	5		386.20
			5	386.20
			5	386.20
17/12/2025	15:36:43.066	5		386.10
			5	386.10
			5	386.10
17/12/2025	15:36:31.822	1		386.20
			1	386.20
			1	386.20
17/12/2025	15:36:26.666	10		386.20
			10	386.20
			10	386.20
17/12/2025	15:34:35.330	5		386.20
			5	386.20
			5	386.20
17/12/2025	15:34:04.602	7		386.10
			7	386.10
			7	386.10
17/12/2025	15:33:24.552	10		386.10
			10	386.10
			10	386.10
17/12/2025	15:33:05.495	4		386.10
			4	386.10
			4	386.10
17/12/2025	15:32:58.198	30		386.00
			30	386.00
			30	386.00
17/12/2025	15:31:58.859	100		386.00
			100	386.00
			100	386.00
17/12/2025	15:31:31.231	10		386.20
			10	386.20
			10	386.20
17/12/2025	15:30:22.670	2		386.10
			2	386.10
			2	386.10
17/12/2025	15:30:02.073	4		386.00
			4	386.00
			4	386.00
17/12/2025	15:29:54.869	24		385.90
			24	385.90
			24	385.90
17/12/2025	15:29:44.400	76		385.90
			76	385.90
			76	385.90
17/12/2025	15:29:40.788	400		385.90
			400	385.90
			400	385.90
17/12/2025	15:29:40.437	400		385.90
			400	385.90
			400	385.90
17/12/2025	15:29:39.024	400		385.90
			400	385.90
			400	385.90
17/12/2025	15:29:31.702	400		385.90
			400	385.90
			400	385.90
17/12/2025	15:29:15.308	16		385.90
			16	385.90
			16	385.90
17/12/2025	15:28:36.817	76		385.90
			76	385.90
			76	385.90
17/12/2025	15:27:15.106	76		385.90
			76	385.90
			76	385.90
17/12/2025	15:25:17.349	20		385.80
			20	385.80
			20	385.80
17/12/2025	15:25:04.607	103		385.90
			103	385.90
			103	385.90
17/12/2025	15:25:03.956	1		385.80
			1	385.80
			1	385.80
17/12/2025	15:24:36.479	10		385.80
			10	385.80
			10	385.80
17/12/2025	15:24:06.012	10		386.00
			10	386.00
			10	386.00
17/12/2025	15:23:20.011	60		385.90
			60	385.90
			60	385.90
17/12/2025	15:23:18.022	50		385.90
			50	385.90
			50	385.90
17/12/2025	15:23:17.633	13		386.00
			13	386.00
			13	386.00
17/12/2025	15:23:17.513	2		386.00
			2	386.00
			2	386.00
17/12/2025	15:23:17.457	2		386.00
			2	386.00
			2	386.00
17/12/2025	15:22:22.296	2		385.80
			2	385.80
			2	385.80
17/12/2025	15:20:26.014	3		386.10
			3	386.10
			3	386.10
17/12/2025	15:19:53.136	50		385.90
			50	385.90
			50	385.90
17/12/2025	15:19:13.146	6		386.10
			6	386.10
			6	386.10
17/12/2025	15:17:56.722	200		386.10
			200	386.10
			200	386.10
17/12/2025	15:13:13.674	2		385.80
			2	385.80
			2	385.80
17/12/2025	15:13:11.482	46		386.00
			5	386.00
			46	386.00
			13	386.00
			13	386.00
			15	386.00
17/12/2025	15:13:11.429	5		386.00
			5	386.00
			5	386.00
17/12/2025	15:12:37.871	5		386.00
			5	386.00
			5	386.00
17/12/2025	15:11:55.233	6		385.90
			6	385.90
			6	385.90
17/12/2025	15:10:18.141	40		385.90
			40	385.90
			40	385.90
17/12/2025	15:09:17.084	3		386.00
			3	386.00
			3	386.00
17/12/2025	15:08:06.358	15		385.90
			15	385.90
			15	385.90
17/12/2025	15:07:56.375	20		385.80
			20	385.80
			20	385.80
17/12/2025	15:06:31.592	15		386.00
			15	386.00
			15	386.00
17/12/2025	15:06:05.086	6		386.20
			6	386.20
			6	386.20
17/12/2025	15:06:02.839	10		386.20
			10	386.20
			10	386.20
17/12/2025	15:03:49.558	6		386.00
			6	386.00
			6	386.00
17/12/2025	15:03:10.081	20		386.10
			20	386.10
			20	386.10
17/12/2025	15:03:08.231	4		386.00
			4	386.00
			4	386.00
17/12/2025	15:03:04.911	6		386.20
			6	386.20
			6	386.20
17/12/2025	15:02:18.154	125		386.00
			125	386.00
			125	386.00
17/12/2025	15:01:24.895	1		385.90
			1	385.90
			1	385.90
17/12/2025	15:01:05.364	1		385.80
			1	385.80
			1	385.80
17/12/2025	14:59:59.729	50		385.90
			50	385.90
			50	385.90
17/12/2025	14:59:19.372	50		386.10
			50	386.10
			50	386.10
17/12/2025	14:58:54.444	10		386.20
			10	386.20
			10	386.20
17/12/2025	14:57:16.110	70		386.00
			25	386.00
			70	386.00
			45	386.00
17/12/2025	14:56:41.942	1		386.10
			1	386.10
			1	386.10
17/12/2025	14:56:27.709	6		386.00
			6	386.00
			6	386.00
17/12/2025	14:54:55.008	30		386.30
			30	386.30
			30	386.30
17/12/2025	14:53:09.506	9		386.30
			9	386.30
			9	386.30
17/12/2025	14:51:40.514	5		386.30
			5	386.30
			5	386.30
17/12/2025	14:51:37.633	224		386.20
			224	386.20
			224	386.20
17/12/2025	14:51:33.729	125		386.20
			125	386.20
			125	386.20
17/12/2025	14:51:30.295	125		386.20
			125	386.20
			125	386.20
17/12/2025	14:51:29.391	400		386.20
			400	386.20
			400	386.20
17/12/2025	14:51:20.514	275		386.20
			125	386.20
			50	386.20
			275	386.20
			100	386.20
17/12/2025	14:49:28.262	19		385.90
			19	385.90
			19	385.90
17/12/2025	14:49:26.198	1		386.00
			1	386.00
			1	386.00
17/12/2025	14:49:12.656	150		385.90
			150	385.90
			150	385.90
17/12/2025	14:48:45.773	1		386.10
			1	386.10
			1	386.10
17/12/2025	14:48:44.931	10		386.10
			10	386.10
			10	386.10
17/12/2025	14:48:21.356	25		386.10
			25	386.10
			25	386.10
17/12/2025	14:48:16.831	8		386.10
			8	386.10
			8	386.10
17/12/2025	14:48:02.967	1		386.10
			1	386.10
			1	386.10
17/12/2025	14:46:36.025	1		386.20
			1	386.20
			1	386.20
17/12/2025	14:46:01.697	5		386.10
			5	386.10
			5	386.10
17/12/2025	14:45:00.864	75		386.10
			75	386.10
			75	386.10
17/12/2025	14:44:56.896	125		386.10
			125	386.10
			125	386.10
17/12/2025	14:44:47.373	2 237		386.10
			2 224	386.10
			13	386.10
			2 237	386.10
17/12/2025	14:44:15.406	150		386.10
			150	386.10
			150	386.10
17/12/2025	14:44:11.703	125		386.10
			125	386.10
			125	386.10
17/12/2025	14:44:08.115	50		386.00
			50	386.00
			50	386.00
17/12/2025	14:42:06.773	15		386.00
			15	386.00
			15	386.00
17/12/2025	14:41:41.563	2		386.00
			2	386.00
			2	386.00
17/12/2025	14:41:00.556	80		386.00
			80	386.00
			80	386.00
17/12/2025	14:38:51.407	10		385.80
			10	385.80
			5	385.80
			5	385.80
17/12/2025	14:36:08.828	200		386.10
			200	386.10
			200	386.10
17/12/2025	14:35:10.816	30		385.90
			30	385.90
			30	385.90
17/12/2025	14:34:32.613	20		385.90
			20	385.90
			20	385.90
17/12/2025	14:34:28.092	15		386.00
			15	386.00
			15	386.00
17/12/2025	14:32:24.370	10		385.90
			10	385.90
			10	385.90
17/12/2025	14:32:10.671	2		385.90
			2	385.90
			2	385.90
17/12/2025	14:30:49.075	40		385.90
			40	385.90
			40	385.90
17/12/2025	14:30:26.845	60		386.00
			60	386.00
			60	386.00
17/12/2025	14:29:58.931	60		385.80
			60	385.80
			60	385.80
17/12/2025	14:28:08.465	20		385.60
			20	385.60
			20	385.60
17/12/2025	14:26:12.019	2		385.60
			2	385.60
			2	385.60
17/12/2025	14:25:35.462	200		385.60
			200	385.60
			200	385.60
17/12/2025	14:25:01.811	6		385.60
			6	385.60
			6	385.60
17/12/2025	14:24:49.662	10		385.60
			10	385.60
			10	385.60
17/12/2025	14:23:34.980	40		385.60
			40	385.60
			40	385.60
17/12/2025	14:23:32.752	25		385.50
			25	385.50
			25	385.50
17/12/2025	14:23:21.307	110		385.30
			110	385.30
			110	385.30
17/12/2025	14:21:30.194	69		385.40
			69	385.40
			69	385.40
17/12/2025	14:21:17.371	1		385.20
			1	385.20
			1	385.20
17/12/2025	14:21:10.535	51		385.30
			51	385.30
			51	385.30
17/12/2025	14:18:59.922	1		385.30
			1	385.30
			1	385.30
17/12/2025	14:17:19.310	3		385.40
			3	385.40
			3	385.40
17/12/2025	14:16:59.317	22		385.30
			22	385.30
			22	385.30
17/12/2025	14:16:56.233	1		385.50
			1	385.50
			1	385.50
17/12/2025	14:15:56.370	2		385.50
			2	385.50
			2	385.50
17/12/2025	14:12:20.539	8		385.30
			8	385.30
			8	385.30
17/12/2025	14:10:35.150	6		385.40
			6	385.40
			6	385.40
17/12/2025	14:09:16.106	10		385.50
			10	385.50
			10	385.50
17/12/2025	14:08:59.271	1		385.50
			1	385.50
			1	385.50
17/12/2025	14:08:31.233	50		385.50
			50	385.50
			50	385.50
17/12/2025	14:08:22.667	10		385.50
			10	385.50
			10	385.50
17/12/2025	14:08:05.931	36		385.50
			36	385.50
			36	385.50
17/12/2025	14:07:49.631	3		385.50
			3	385.50
			3	385.50
17/12/2025	14:05:52.326	10		385.30
			10	385.30
			10	385.30
17/12/2025	14:05:46.659	1		385.30
			1	385.30
			1	385.30
17/12/2025	14:05:45.161	25		385.50
			25	385.50
			25	385.50
17/12/2025	14:04:28.044	5		385.10
			5	385.10
			5	385.10
17/12/2025	14:04:18.155	13		385.20
			13	385.20
			13	385.20
17/12/2025	14:02:52.857	912		384.80
			912	384.80
			5	384.80
			907	384.80
17/12/2025	14:02:45.269	200		385.10
			200	385.10
			200	385.10
17/12/2025	14:02:01.607	400		385.10
			400	385.10
			400	385.10
17/12/2025	14:01:27.387	25		385.20
			25	385.20
			25	385.20
17/12/2025	14:00:58.656	25		385.40
			25	385.40
			25	385.40
17/12/2025	14:00:45.785	35		385.50
			35	385.50
			35	385.50
17/12/2025	13:59:21.416	30		385.40
			30	385.40
			30	385.40
17/12/2025	13:59:08.310	10		385.40
			10	385.40
			10	385.40
17/12/2025	13:57:23.494	3		385.40
			3	385.40
			3	385.40
17/12/2025	13:56:57.776	299		385.30
			299	385.30
			299	385.30
17/12/2025	13:56:16.196	1		385.30
			1	385.30
			1	385.30
17/12/2025	13:52:15.571	70		385.80
			70	385.80
			70	385.80
17/12/2025	13:50:15.255	5		385.80
			5	385.80
			5	385.80
17/12/2025	13:48:38.394	5		385.60
			5	385.60
			5	385.60
17/12/2025	13:47:24.272	35		385.80
			35	385.80
			35	385.80
17/12/2025	13:47:23.421	1		385.60
			1	385.60
			1	385.60
17/12/2025	13:45:41.226	10		385.80
			10	385.80
			10	385.80
17/12/2025	13:44:55.903	10		385.80
			10	385.80
			10	385.80
17/12/2025	13:39:45.734	1		385.90
			1	385.90
			1	385.90
17/12/2025	13:39:24.296	25		385.90
			25	385.90
			25	385.90
17/12/2025	13:38:40.068	30		385.90
			20	385.90
			30	385.90
			10	385.90
17/12/2025	13:37:37.308	1		385.70
			1	385.70
			1	385.70
17/12/2025	13:36:30.104	5		385.60
			5	385.60
			5	385.60
17/12/2025	13:36:16.664	20		385.80
			18	385.80
			20	385.80
			2	385.80
17/12/2025	13:34:08.416	40		385.50
			40	385.50
			40	385.50
17/12/2025	13:34:04.833	5		385.70
			5	385.70
			5	385.70
17/12/2025	13:33:56.520	50		385.70
			50	385.70
			50	385.70
17/12/2025	13:33:53.869	11		385.70
			11	385.70
			11	385.70
17/12/2025	13:33:21.543	5		385.50
			5	385.50
			5	385.50
17/12/2025	13:32:42.113	1		385.50
			1	385.50
			1	385.50
17/12/2025	13:31:50.110	1		385.60
			1	385.60
			1	385.60
17/12/2025	13:31:23.655	1		385.60
			1	385.60
			1	385.60
17/12/2025	13:30:32.573	1		385.40
			1	385.40
			1	385.40
17/12/2025	13:30:10.303	11		385.60
			8	385.60
			3	385.60
			5	385.60
			6	385.60
17/12/2025	13:28:19.880	400		385.30
			400	385.30
			400	385.30
17/12/2025	13:27:48.951	1		385.40
			1	385.40
			1	385.40
17/12/2025	13:26:40.999	12		385.40
			12	385.40
			12	385.40
17/12/2025	13:25:30.562	25		385.30
			25	385.30
			25	385.30
17/12/2025	13:24:58.762	300		385.30
			300	385.30
			300	385.30
17/12/2025	13:24:44.177	275		385.20
			275	385.20
			275	385.20
17/12/2025	13:24:26.585	125		385.30
			125	385.30
			125	385.30
17/12/2025	13:23:52.794	13		385.30
			13	385.30
			13	385.30
17/12/2025	13:23:43.741	35		385.30
			35	385.30
			35	385.30
17/12/2025	13:23:18.369	19		385.40
			19	385.40
			19	385.40
17/12/2025	13:22:29.771	1		385.40
			1	385.40
			1	385.40
17/12/2025	13:21:32.817	2		385.30
			2	385.30
			2	385.30
17/12/2025	13:19:15.080	5		385.40
			5	385.40
			5	385.40
17/12/2025	13:18:20.388	50		385.40
			50	385.40
			50	385.40
17/12/2025	13:17:58.342	25		385.40
			25	385.40
			25	385.40
17/12/2025	13:17:01.033	11		385.40
			11	385.40
			11	385.40
17/12/2025	13:14:03.460	2		385.30
			2	385.30
			2	385.30
17/12/2025	13:13:39.662	15		385.10
			15	385.10
			15	385.10
17/12/2025	13:12:33.338	55		385.20
			55	385.20
			55	385.20
17/12/2025	13:12:21.737	125		385.00
			125	385.00
			125	385.00
17/12/2025	13:12:20.461	125		385.00
			125	385.00
			125	385.00
17/12/2025	13:12:14.443	175		385.00
			175	385.00
			175	385.00
17/12/2025	13:10:14.300	2		385.20
			2	385.20
			2	385.20

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: 1 526.00
Ask: 1 526.50
Volume: 32 997
+1.94%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 17:31:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice