Tradegate Exchange

Allianz SE

593

518

348.00

Date	Time	Volume	Order Volume	Price
05/08/2025	15:26:44.254	5		348.00
			5	348.00
			5	348.00
05/08/2025	15:25:32.282	1		347.70
			1	347.70
			1	347.70
05/08/2025	15:25:02.273	9		347.80
			9	347.80
			9	347.80
05/08/2025	15:24:12.232	30		347.80
			14	347.80
			16	347.80
			30	347.80
05/08/2025	15:21:21.715	30		347.70
			30	347.70
			30	347.70
05/08/2025	15:21:01.348	5		347.50
			5	347.50
			5	347.50
05/08/2025	15:19:10.260	17		347.40
			17	347.40
			17	347.40
05/08/2025	15:18:54.115	5		347.30
			5	347.30
			5	347.30
05/08/2025	15:18:53.738	6		347.30
			6	347.30
			6	347.30
05/08/2025	15:18:42.308	1		347.40
			1	347.40
			1	347.40
05/08/2025	15:18:40.700	6		347.40
			6	347.40
			6	347.40
05/08/2025	15:18:29.069	120		347.30
			120	347.30
			120	347.30
05/08/2025	15:18:02.829	1		347.30
			1	347.30
			1	347.30
05/08/2025	15:18:02.426	4		347.30
			4	347.30
			4	347.30
05/08/2025	15:18:01.233	2		347.30
			2	347.30
			2	347.30
05/08/2025	15:17:21.166	3		347.30
			3	347.30
			3	347.30
05/08/2025	15:16:06.145	10		347.40
			10	347.40
			10	347.40
05/08/2025	15:15:44.574	1		347.30
			1	347.30
			1	347.30
05/08/2025	15:15:40.883	1		347.30
			1	347.30
			1	347.30
05/08/2025	15:15:36.473	4		347.30
			4	347.30
			4	347.30
05/08/2025	15:15:26.206	1		347.30
			1	347.30
			1	347.30
05/08/2025	15:15:19.227	130		347.40
			130	347.40
			130	347.40
05/08/2025	15:14:35.931	1		347.30
			1	347.30
			1	347.30
05/08/2025	15:14:35.638	48		347.30
			48	347.30
			48	347.30
05/08/2025	15:14:35.163	10		347.30
			10	347.30
			10	347.30
05/08/2025	15:14:06.897	2		347.20
			2	347.20
			2	347.20
05/08/2025	15:13:57.138	1		347.30
			1	347.30
			1	347.30
05/08/2025	15:13:31.031	1		347.30
			1	347.30
			1	347.30
05/08/2025	15:13:16.309	11		347.40
			11	347.40
			11	347.40
05/08/2025	15:11:36.370	3		347.50
			3	347.50
			3	347.50
05/08/2025	15:11:35.972	1		347.50
			1	347.50
			1	347.50
05/08/2025	15:10:55.321	15		347.50
			15	347.50
			15	347.50
05/08/2025	15:10:55.119	2		347.40
			2	347.40
			2	347.40
05/08/2025	15:10:54.738	2		347.40
			2	347.40
			2	347.40
05/08/2025	15:10:29.040	1		347.40
			1	347.40
			1	347.40
05/08/2025	15:10:05.529	10		347.50
			10	347.50
			10	347.50
05/08/2025	15:09:40.175	1		347.40
			1	347.40
			1	347.40
05/08/2025	15:08:28.830	108		347.50
			108	347.50
			108	347.50
05/08/2025	15:05:40.973	30		347.30
			30	347.30
			30	347.30
05/08/2025	15:04:15.567	55		347.50
			55	347.50
			55	347.50
05/08/2025	15:03:06.936	2		347.40
			2	347.40
			2	347.40
05/08/2025	14:58:41.012	10		347.70
			10	347.70
			10	347.70
05/08/2025	14:58:40.157	43		347.70
			43	347.70
			43	347.70
05/08/2025	14:57:17.755	150		347.50
			150	347.50
			150	347.50
05/08/2025	14:56:53.561	400		347.40
			400	347.40
			400	347.40
05/08/2025	14:53:28.237	10		347.60
			10	347.60
			10	347.60
05/08/2025	14:51:49.791	13		347.90
			13	347.90
			13	347.90
05/08/2025	14:51:37.677	150		348.00
			150	348.00
			150	348.00
05/08/2025	14:51:18.435	7		347.90
			7	347.90
			7	347.90
05/08/2025	14:49:22.711	3		347.90
			3	347.90
			3	347.90
05/08/2025	14:49:15.932	450		348.00
			450	348.00
			450	348.00
05/08/2025	14:48:49.707	2 550		347.80
			2 550	347.80
			2 550	347.80
05/08/2025	14:48:30.767	450		347.80
			450	347.80
			450	347.80
05/08/2025	14:45:55.759	10		347.80
			10	347.80
			10	347.80
05/08/2025	14:42:02.124	3		347.70
			3	347.70
			3	347.70
05/08/2025	14:39:18.462	2		347.70
			2	347.70
			2	347.70
05/08/2025	14:39:18.062	1		347.60
			1	347.60
			1	347.60
05/08/2025	14:38:11.135	50		347.80
			50	347.80
			50	347.80
05/08/2025	14:37:16.474	1		348.00
			1	348.00
			1	348.00
05/08/2025	14:36:31.617	17		348.00
			17	348.00
			17	348.00
05/08/2025	14:35:50.830	33		348.00
			33	348.00
			33	348.00
05/08/2025	14:35:32.423	7		347.80
			7	347.80
			7	347.80
05/08/2025	14:31:39.671	345		347.80
			345	347.80
			345	347.80
05/08/2025	14:30:36.969	6		347.70
			6	347.70
			6	347.70
05/08/2025	14:30:03.219	50		347.70
			50	347.70
			50	347.70
05/08/2025	14:28:14.446	20		347.90
			20	347.90
			20	347.90
05/08/2025	14:27:58.186	30		347.70
			30	347.70
			30	347.70
05/08/2025	14:27:34.166	10		347.80
			10	347.80
			10	347.80
05/08/2025	14:27:13.999	40		347.70
			40	347.70
			40	347.70
05/08/2025	14:26:20.515	5		347.90
			5	347.90
			5	347.90
05/08/2025	14:26:02.799	28		347.90
			10	347.90
			18	347.90
			28	347.90
05/08/2025	14:25:00.191	5		347.60
			5	347.60
			5	347.60
05/08/2025	14:24:18.471	3		347.60
			3	347.60
			3	347.60
05/08/2025	14:24:05.580	10		347.80
			10	347.80
			10	347.80
05/08/2025	14:23:50.692	1		347.80
			1	347.80
			1	347.80
05/08/2025	14:23:03.300	444		347.70
			444	347.70
			444	347.70
05/08/2025	14:21:39.762	7		347.90
			7	347.90
			7	347.90
05/08/2025	14:20:38.486	10		348.00
			10	348.00
			10	348.00
05/08/2025	14:18:33.014	75		348.10
			75	348.10
			75	348.10
05/08/2025	14:16:51.085	23		348.40
			23	348.40
			23	348.40
05/08/2025	14:16:35.783	441		348.20
			441	348.20
			441	348.20
05/08/2025	14:15:40.712	450		348.20
			444	348.20
			6	348.20
			450	348.20
05/08/2025	14:14:23.567	125		348.20
			125	348.20
			125	348.20
05/08/2025	14:12:52.868	10		347.90
			10	347.90
			10	347.90
05/08/2025	14:11:44.339	2		348.00
			2	348.00
			2	348.00
05/08/2025	14:11:41.724	1		348.00
			1	348.00
			1	348.00
05/08/2025	14:11:17.058	2		348.00
			2	348.00
			2	348.00
05/08/2025	14:11:10.204	26		348.00
			26	348.00
			26	348.00
05/08/2025	14:10:50.664	51		348.00
			50	348.00
			51	348.00
			1	348.00
05/08/2025	14:10:41.461	450		348.00
			260	348.00
			50	348.00
			4	348.00
			10	348.00
			30	348.00
			25	348.00
			28	348.00
			43	348.00
			450	348.00
05/08/2025	14:10:38.098	125		348.00
			25	348.00
			125	348.00
			100	348.00
05/08/2025	14:10:33.169	1		347.90
			1	347.90
			1	347.90
05/08/2025	14:10:15.449	1		347.90
			1	347.90
			1	347.90
05/08/2025	14:10:02.638	50		348.00
			50	348.00
			15	348.00
			15	348.00
			5	348.00
			1	348.00
			14	348.00
05/08/2025	14:06:53.505	10		347.90
			10	347.90
			10	347.90
05/08/2025	14:06:29.353	24		347.90
			24	347.90
			24	347.90
05/08/2025	14:06:25.386	60		347.90
			60	347.90
			60	347.90
05/08/2025	14:04:06.397	125		347.80
			125	347.80
			125	347.80
05/08/2025	14:04:06.299	375		347.80
			375	347.80
			375	347.80
05/08/2025	14:02:55.023	30		347.70
			30	347.70
			30	347.70
05/08/2025	14:00:52.526	1		347.80
			1	347.80
			1	347.80
05/08/2025	14:00:45.728	50		347.80
			50	347.80
			50	347.80
05/08/2025	13:59:09.385	1		347.80
			1	347.80
			1	347.80
05/08/2025	13:58:37.532	38		347.70
			38	347.70
			38	347.70
05/08/2025	13:55:19.039	100		347.80
			100	347.80
			100	347.80
05/08/2025	13:53:06.838	100		347.80
			100	347.80
			100	347.80
05/08/2025	13:53:03.543	6		347.90
			6	347.90
			6	347.90
05/08/2025	13:53:02.344	7		347.90
			7	347.90
			7	347.90
05/08/2025	13:53:01.174	12		347.90
			12	347.90
			12	347.90
05/08/2025	13:52:56.589	32		347.90
			10	347.90
			32	347.90
			19	347.90
			3	347.90
05/08/2025	13:52:56.544	6		347.90
			6	347.90
			6	347.90
05/08/2025	13:52:56.433	3		347.90
			3	347.90
			3	347.90
05/08/2025	13:52:47.710	18		347.90
			18	347.90
			18	347.90
05/08/2025	13:52:47.076	7		347.90
			7	347.90
			7	347.90
05/08/2025	13:52:45.448	15		347.90
			15	347.90
			15	347.90
05/08/2025	13:52:41.634	3		347.90
			3	347.90
			3	347.90
05/08/2025	13:52:38.682	16		347.90
			16	347.90
			16	347.90
05/08/2025	13:52:38.405	7		347.90
			7	347.90
			7	347.90
05/08/2025	13:52:34.649	4		347.90
			4	347.90
			4	347.90
05/08/2025	13:52:34.614	4		347.90
			4	347.90
			4	347.90
05/08/2025	13:52:24.005	5		347.90
			5	347.90
			5	347.90
05/08/2025	13:52:23.971	6		347.90
			6	347.90
			6	347.90
05/08/2025	13:52:21.772	14		347.90
			14	347.90
			14	347.90
05/08/2025	13:52:17.866	2		347.90
			2	347.90
			2	347.90
05/08/2025	13:52:03.505	1		347.90
			1	347.90
			1	347.90
05/08/2025	13:51:39.618	10		347.70
			10	347.70
			10	347.70
05/08/2025	13:51:39.537	30		347.60
			30	347.60
			30	347.60
05/08/2025	13:51:39.466	231		347.50
			231	347.50
			231	347.50
05/08/2025	13:50:46.667	450		347.50
			450	347.50
			450	347.50
05/08/2025	13:50:02.345	40		347.40
			40	347.40
			40	347.40
05/08/2025	13:48:51.832	2		347.40
			2	347.40
			2	347.40
05/08/2025	13:47:44.590	231		347.50
			231	347.50
			231	347.50
05/08/2025	13:47:26.151	3		347.50
			3	347.50
			3	347.50
05/08/2025	13:46:32.700	20		347.70
			20	347.70
			20	347.70
05/08/2025	13:45:55.547	12		347.60
			12	347.60
			12	347.60
05/08/2025	13:43:15.390	30		347.70
			30	347.70
			30	347.70
05/08/2025	13:40:02.941	32		347.50
			32	347.50
			32	347.50
05/08/2025	13:39:08.963	10		347.70
			10	347.70
			10	347.70
05/08/2025	13:32:51.463	20		347.60
			20	347.60
			20	347.60
05/08/2025	13:31:12.237	5		347.40
			5	347.40
			5	347.40
05/08/2025	13:29:34.667	1		347.70
			1	347.70
			1	347.70
05/08/2025	13:27:13.068	6		347.60
			6	347.60
			6	347.60
05/08/2025	13:26:38.661	5		347.50
			5	347.50
			5	347.50
05/08/2025	13:26:37.729	9		347.60
			9	347.60
			9	347.60
05/08/2025	13:24:01.104	43		347.50
			12	347.50
			11	347.50
			43	347.50
			20	347.50
05/08/2025	13:23:54.805	36		347.40
			36	347.40
			36	347.40
05/08/2025	13:23:20.846	4		347.40
			4	347.40
			4	347.40
05/08/2025	13:22:51.876	12		347.30
			12	347.30
			12	347.30
05/08/2025	13:22:49.257	9		347.30
			9	347.30
			9	347.30
05/08/2025	13:22:06.213	150		347.20
			150	347.20
			150	347.20
05/08/2025	13:20:58.347	43		347.00
			43	347.00
			43	347.00
05/08/2025	13:20:32.533	100		347.00
			100	347.00
			100	347.00
05/08/2025	13:17:39.044	1		347.10
			1	347.10
			1	347.10
05/08/2025	13:14:41.632	26		346.80
			26	346.80
			26	346.80
05/08/2025	13:14:40.027	65		347.00
			65	347.00
			55	347.00
			10	347.00
05/08/2025	13:12:49.487	48		346.90
			48	346.90
			48	346.90
05/08/2025	13:11:58.998	22		346.80
			22	346.80
			22	346.80
05/08/2025	13:11:45.563	24		346.70
			24	346.70
			24	346.70
05/08/2025	13:10:52.965	9		346.80
			9	346.80
			9	346.80
05/08/2025	13:10:35.592	7		346.80
			7	346.80
			7	346.80
05/08/2025	13:10:23.110	20		346.70
			20	346.70
			20	346.70
05/08/2025	13:10:19.948	26		346.60
			26	346.60
			26	346.60
05/08/2025	13:09:27.769	11		346.70
			11	346.70
			1	346.70
			10	346.70
05/08/2025	13:07:44.628	200		346.80
			200	346.80
			200	346.80
05/08/2025	13:07:44.220	38		346.80
			38	346.80
			38	346.80
05/08/2025	13:05:12.762	4		346.90
			4	346.90
			4	346.90
05/08/2025	13:04:58.816	150		346.80
			150	346.80
			150	346.80
05/08/2025	13:04:35.242	70		346.80
			70	346.80
			70	346.80
05/08/2025	13:03:52.154	15		346.90
			15	346.90
			15	346.90
05/08/2025	13:03:39.094	1		346.90
			1	346.90
			1	346.90
05/08/2025	13:03:32.239	1		346.90
			1	346.90
			1	346.90
05/08/2025	13:01:51.839	1		347.00
			1	347.00
			1	347.00
05/08/2025	12:59:56.709	3		347.10
			3	347.10
			3	347.10
05/08/2025	12:59:10.193	5		347.20
			5	347.20
			5	347.20
05/08/2025	12:58:20.778	1		347.20
			1	347.20
			1	347.20
05/08/2025	12:55:14.044	15		347.20
			15	347.20
			15	347.20
05/08/2025	12:54:50.094	50		347.20
			50	347.20
			50	347.20
05/08/2025	12:52:54.055	20		347.30
			5	347.30
			3	347.30
			12	347.30
			20	347.30
05/08/2025	12:50:07.505	7		347.10
			7	347.10
			7	347.10
05/08/2025	12:49:47.050	20		347.10
			20	347.10
			20	347.10
05/08/2025	12:49:26.658	13		347.10
			13	347.10
			13	347.10
05/08/2025	12:49:13.052	1		347.20
			1	347.20
			1	347.20
05/08/2025	12:48:53.422	4		347.10
			4	347.10
			4	347.10
05/08/2025	12:48:47.946	42		347.10
			10	347.10
			32	347.10
			42	347.10
05/08/2025	12:48:25.860	1		347.00
			1	347.00
			1	347.00
05/08/2025	12:48:25.734	50		347.00
			50	347.00
			50	347.00
05/08/2025	12:47:48.983	5		346.90
			5	346.90
			5	346.90
05/08/2025	12:47:08.875	1		346.70
			1	346.70
			1	346.70
05/08/2025	12:46:25.054	16		346.90
			16	346.90
			16	346.90
05/08/2025	12:46:00.898	50		346.80
			50	346.80
			50	346.80
05/08/2025	12:45:29.327	30		346.80
			30	346.80
			30	346.80
05/08/2025	12:45:04.270	3		346.70
			3	346.70
			3	346.70
05/08/2025	12:44:52.510	10		346.70
			10	346.70
			10	346.70
05/08/2025	12:44:02.191	3		346.70
			3	346.70
			3	346.70
05/08/2025	12:41:01.023	5		347.00
			5	347.00
			5	347.00
05/08/2025	12:40:25.333	40		347.00
			40	347.00
			40	347.00
05/08/2025	12:39:22.437	15		346.90
			15	346.90
			15	346.90
05/08/2025	12:37:30.794	23		347.10
			23	347.10
			9	347.10
			14	347.10
05/08/2025	12:37:24.483	162		347.00
			162	347.00
			129	347.00
			33	347.00
05/08/2025	12:37:11.288	12		346.90
			12	346.90
			12	346.90
05/08/2025	12:36:05.196	5		347.00
			5	347.00
			5	347.00
05/08/2025	12:36:00.220	6		347.00
			6	347.00
			6	347.00
05/08/2025	12:34:48.456	1		346.80
			1	346.80
			1	346.80
05/08/2025	12:34:48.257	3		346.70
			3	346.70
			3	346.70
05/08/2025	12:34:27.800	1		346.80
			1	346.80
			1	346.80
05/08/2025	12:32:30.225	10		347.00
			10	347.00
			10	347.00
05/08/2025	12:32:27.299	29		347.00
			1	347.00
			13	347.00
			15	347.00
			29	347.00
05/08/2025	12:32:18.857	437		346.90
			437	346.90
			437	346.90
05/08/2025	12:31:16.536	1		346.90
			1	346.90
			1	346.90
05/08/2025	12:29:26.398	28		346.70
			28	346.70
			28	346.70
05/08/2025	12:28:47.573	3		346.60
			3	346.60
			3	346.60
05/08/2025	12:27:38.150	5		346.60
			5	346.60
			5	346.60
05/08/2025	12:27:12.520	12		346.40
			12	346.40
			12	346.40
05/08/2025	12:26:33.602	10		346.40
			10	346.40
			10	346.40
05/08/2025	12:24:40.507	10		346.50
			10	346.50
			10	346.50
05/08/2025	12:24:21.032	6		346.50
			6	346.50
			6	346.50
05/08/2025	12:24:18.038	2		346.50
			2	346.50
			2	346.50
05/08/2025	12:20:47.739	10		346.40
			10	346.40
			10	346.40
05/08/2025	12:16:15.852	20		346.30
			20	346.30
			20	346.30
05/08/2025	12:14:49.124	3		346.50
			3	346.50
			3	346.50
05/08/2025	12:12:13.766	30		346.20
			30	346.20
			30	346.20
05/08/2025	12:10:42.438	10		346.20
			10	346.20
			10	346.20
05/08/2025	12:10:16.604	1		346.20
			1	346.20
			1	346.20
05/08/2025	12:10:13.102	8		346.10
			8	346.10
			8	346.10
05/08/2025	12:09:58.677	28		346.10
			28	346.10
			28	346.10
05/08/2025	12:07:43.710	1		346.30
			1	346.30
			1	346.30
05/08/2025	12:07:38.140	201		346.40
			201	346.40
			201	346.40
05/08/2025	12:06:03.085	4		346.20
			4	346.20
			4	346.20
05/08/2025	12:05:56.165	1		346.20
			1	346.20
			1	346.20
05/08/2025	12:01:56.386	1		346.30
			1	346.30
			1	346.30
05/08/2025	11:59:16.902	14		346.20
			14	346.20
			14	346.20
05/08/2025	11:57:19.721	14		346.20
			14	346.20
			14	346.20
05/08/2025	11:56:44.396	4		346.10
			4	346.10
			4	346.10
05/08/2025	11:56:12.909	50		346.10
			50	346.10
			50	346.10
05/08/2025	11:55:56.940	5		346.00
			5	346.00
			5	346.00
05/08/2025	11:55:19.624	15		346.00
			15	346.00
			15	346.00
05/08/2025	11:55:01.388	1		345.90
			1	345.90
			1	345.90
05/08/2025	11:54:31.032	2		346.00
			2	346.00
			2	346.00
05/08/2025	11:54:23.378	10		345.90
			10	345.90
			10	345.90
05/08/2025	11:53:09.426	10		345.80
			10	345.80
			10	345.80
05/08/2025	11:51:17.572	15		345.70
			15	345.70
			15	345.70
05/08/2025	11:50:58.590	1		345.80
			1	345.80
			1	345.80
05/08/2025	11:50:56.843	1		345.80
			1	345.80
			1	345.80
05/08/2025	11:50:26.316	6		345.70
			6	345.70
			6	345.70
05/08/2025	11:45:36.042	21		345.60
			21	345.60
			21	345.60
05/08/2025	11:42:42.496	6		345.50
			6	345.50
			6	345.50
05/08/2025	11:42:40.849	1		345.70
			1	345.70
			1	345.70
05/08/2025	11:41:22.525	3		345.60
			3	345.60
			3	345.60
05/08/2025	11:41:17.133	15		345.60
			15	345.60
			15	345.60
05/08/2025	11:36:16.091	15		345.40
			15	345.40
			15	345.40
05/08/2025	11:35:27.141	50		345.30
			50	345.30
			50	345.30
05/08/2025	11:34:07.669	3		345.10
			3	345.10
			3	345.10
05/08/2025	11:33:34.104	15		345.30
			15	345.30
			15	345.30
05/08/2025	11:31:45.198	86		345.30
			86	345.30
			86	345.30
05/08/2025	11:31:11.330	1		345.50
			1	345.50
			1	345.50
05/08/2025	11:30:16.192	3		345.40
			3	345.40
			3	345.40
05/08/2025	11:29:58.183	400		345.50
			400	345.50
			400	345.50
05/08/2025	11:28:10.357	30		345.80
			30	345.80
			30	345.80
05/08/2025	11:27:28.738	10		345.60
			10	345.60
			10	345.60
05/08/2025	11:25:18.379	15		345.40
			15	345.40
			15	345.40
05/08/2025	11:25:02.664	75		345.50
			75	345.50
			75	345.50
05/08/2025	11:25:01.060	1		345.60
			1	345.60
			1	345.60
05/08/2025	11:24:28.821	29		345.40
			29	345.40
			29	345.40
05/08/2025	11:22:57.287	10		345.30
			10	345.30
			10	345.30
05/08/2025	11:20:30.914	1		345.60
			1	345.60
			1	345.60
05/08/2025	11:18:00.359	100		345.70
			100	345.70
			100	345.70
05/08/2025	11:17:39.404	330		346.00
			30	346.00
			330	346.00
			300	346.00
05/08/2025	11:17:29.597	35		345.70
			35	345.70
			35	345.70
05/08/2025	11:17:09.599	100		346.00
			100	346.00
			100	346.00
05/08/2025	11:16:34.401	122		346.00
			122	346.00
			122	346.00
05/08/2025	11:15:45.879	3		345.80
			3	345.80
			3	345.80
05/08/2025	11:15:25.380	20		345.90
			20	345.90
			20	345.90
05/08/2025	11:14:44.579	13		345.80
			13	345.80
			13	345.80
05/08/2025	11:12:18.110	30		345.60
			30	345.60
			30	345.60
05/08/2025	11:11:20.104	1		345.50
			1	345.50
			1	345.50
05/08/2025	11:10:44.969	100		345.60
			100	345.60
			100	345.60
05/08/2025	11:10:37.752	1		345.70
			1	345.70
			1	345.70
05/08/2025	11:10:36.291	100		345.70
			100	345.70
			100	345.70
05/08/2025	11:10:21.918	100		345.90
			100	345.90
			100	345.90
05/08/2025	11:06:53.697	5		346.00
			5	346.00
			5	346.00
05/08/2025	11:06:44.496	9		345.80
			9	345.80
			9	345.80
05/08/2025	11:04:52.493	140		345.90
			140	345.90
			140	345.90
05/08/2025	11:04:49.400	15		345.90
			15	345.90
			15	345.90
05/08/2025	11:03:57.955	10		345.80
			10	345.80
			10	345.80
05/08/2025	11:03:01.762	1		345.60
			1	345.60
			1	345.60
05/08/2025	11:02:06.750	9		345.80
			9	345.80
			9	345.80
05/08/2025	11:00:20.554	60		345.70
			60	345.70
			60	345.70
05/08/2025	11:00:17.734	30		345.60
			30	345.60
			30	345.60
05/08/2025	10:59:17.690	3		345.70
			3	345.70
			3	345.70
05/08/2025	10:59:05.206	1		345.90
			1	345.90
			1	345.90
05/08/2025	10:58:46.464	1		345.80
			1	345.80
			1	345.80
05/08/2025	10:57:52.124	20		345.90
			20	345.90
			20	345.90
05/08/2025	10:57:47.271	14		345.90
			14	345.90
			14	345.90
05/08/2025	10:56:43.452	200		345.80
			200	345.80
			200	345.80
05/08/2025	10:56:28.260	15		345.90
			15	345.90
			15	345.90
05/08/2025	10:55:55.858	20		345.80
			20	345.80
			20	345.80
05/08/2025	10:55:25.205	36		345.90
			36	345.90
			36	345.90
05/08/2025	10:53:51.022	8		345.70
			8	345.70
			8	345.70
05/08/2025	10:53:18.068	5		345.70
			5	345.70
			5	345.70
05/08/2025	10:53:04.083	5		345.60
			5	345.60
			5	345.60
05/08/2025	10:52:22.177	5		345.50
			5	345.50
			5	345.50
05/08/2025	10:52:09.387	10		345.60
			10	345.60
			10	345.60
05/08/2025	10:51:44.598	12		345.50
			12	345.50
			12	345.50
05/08/2025	10:51:41.190	50		345.60
			50	345.60
			50	345.60
05/08/2025	10:47:41.540	125		345.40
			125	345.40
			125	345.40
05/08/2025	10:46:03.916	10		345.40
			10	345.40
			10	345.40
05/08/2025	10:44:54.207	12		345.20
			12	345.20
			12	345.20
05/08/2025	10:43:47.757	24		345.40
			24	345.40
			24	345.40
05/08/2025	10:41:15.990	1		345.70
			1	345.70
			1	345.70
05/08/2025	10:40:37.648	1		345.70
			1	345.70
			1	345.70
05/08/2025	10:39:19.501	9		345.10
			9	345.10
			9	345.10
05/08/2025	10:38:55.324	15		345.40
			15	345.40
			15	345.40
05/08/2025	10:38:52.913	3		345.20
			3	345.20
			3	345.20
05/08/2025	10:37:44.727	200		345.40
			200	345.40
			200	345.40
05/08/2025	10:37:10.498	125		345.20
			125	345.20
			125	345.20
05/08/2025	10:35:22.646	23		345.40
			23	345.40
			23	345.40
05/08/2025	10:33:55.914	2		345.30
			2	345.30
			2	345.30
05/08/2025	10:32:59.398	125		345.60
			125	345.60
			125	345.60
05/08/2025	10:31:57.273	15		345.40
			15	345.40
			15	345.40
05/08/2025	10:31:38.414	1		345.40
			1	345.40
			1	345.40
05/08/2025	10:30:56.956	50		345.20
			50	345.20
			50	345.20
05/08/2025	10:30:17.779	2		345.30
			2	345.30
			2	345.30
05/08/2025	10:29:15.184	1		345.30
			1	345.30
			1	345.30
05/08/2025	10:26:41.830	20		345.50
			20	345.50
			20	345.50

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

Palantir Technologies Inc.

Bid: 148.62 / Ask: 148.84
Volume: 214 026
+7.02%

Top 5 Turnover

Realtime Quotes
Last Update:
05/08/2025 @ 15:27:28

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice