Tradegate Exchange

Allianz SE

1273

1124

349.80

Date	Time	Volume	Order Volume	Price
16/05/2025	15:15:23.473	12		349.80
			12	349.80
			12	349.80
16/05/2025	15:14:33.324	1		349.90
			1	349.90
			1	349.90
16/05/2025	15:14:29.674	5		349.90
			5	349.90
			5	349.90
16/05/2025	15:14:18.168	3		350.00
			3	350.00
			3	350.00
16/05/2025	15:14:17.844	100		350.10
			100	350.10
			100	350.10
16/05/2025	15:13:33.474	18		350.10
			18	350.10
			18	350.10
16/05/2025	15:13:19.389	3		350.20
			3	350.20
			3	350.20
16/05/2025	15:12:32.115	3		350.40
			3	350.40
			3	350.40
16/05/2025	15:12:22.010	15		350.40
			15	350.40
			15	350.40
16/05/2025	15:12:02.862	5		350.40
			5	350.40
			5	350.40
16/05/2025	15:10:44.729	10		350.30
			10	350.30
			10	350.30
16/05/2025	15:10:09.726	3		350.50
			3	350.50
			3	350.50
16/05/2025	15:10:05.140	8		350.40
			8	350.40
			8	350.40
16/05/2025	15:09:57.203	125		350.30
			125	350.30
			125	350.30
16/05/2025	15:08:14.437	8		350.30
			8	350.30
			8	350.30
16/05/2025	15:07:47.925	40		350.10
			40	350.10
			40	350.10
16/05/2025	15:07:35.541	1		350.20
			1	350.20
			1	350.20
16/05/2025	15:07:22.893	21		350.00
			21	350.00
			21	350.00
16/05/2025	15:07:05.291	9		350.00
			9	350.00
			9	350.00
16/05/2025	15:06:57.377	18		350.10
			18	350.10
			18	350.10
16/05/2025	15:06:52.369	1		350.20
			1	350.20
			1	350.20
16/05/2025	15:06:21.940	1		350.30
			1	350.30
			1	350.30
16/05/2025	15:06:04.675	1		350.10
			1	350.10
			1	350.10
16/05/2025	15:05:50.800	3		350.20
			3	350.20
			3	350.20
16/05/2025	15:03:56.440	8		349.90
			8	349.90
			8	349.90
16/05/2025	15:03:11.889	45		350.00
			45	350.00
			45	350.00
16/05/2025	15:02:27.968	2		349.90
			2	349.90
			2	349.90
16/05/2025	15:02:27.850	205		350.00
			4	350.00
			5	350.00
			20	350.00
			100	350.00
			1	350.00
			8	350.00
			10	350.00
			205	350.00
			1	350.00
			20	350.00
			1	350.00
			30	350.00
			5	350.00
16/05/2025	15:02:15.004	205		350.10
			205	350.10
			205	350.10
16/05/2025	15:01:20.989	1		350.20
			1	350.20
			1	350.20
16/05/2025	15:01:19.467	15		350.20
			15	350.20
			15	350.20
16/05/2025	15:01:04.962	20		350.20
			20	350.20
			20	350.20
16/05/2025	15:00:33.084	10		350.20
			10	350.20
			10	350.20
16/05/2025	15:00:16.998	3		350.30
			3	350.30
			3	350.30
16/05/2025	15:00:01.833	13		350.40
			13	350.40
			13	350.40
16/05/2025	14:59:22.716	75		350.50
			75	350.50
			75	350.50
16/05/2025	14:59:16.598	50		350.30
			50	350.30
			50	350.30
16/05/2025	14:58:54.313	20		350.40
			20	350.40
			20	350.40
16/05/2025	14:58:43.766	99		350.20
			99	350.20
			99	350.20
16/05/2025	14:58:43.726	25		350.20
			24	350.20
			1	350.20
			25	350.20
16/05/2025	14:57:28.613	8		350.40
			8	350.40
			8	350.40
16/05/2025	14:55:50.569	3		350.70
			3	350.70
			3	350.70
16/05/2025	14:55:44.826	15		350.80
			15	350.80
			15	350.80
16/05/2025	14:54:17.639	100		350.70
			100	350.70
			100	350.70
16/05/2025	14:53:54.777	2		350.60
			2	350.60
			2	350.60
16/05/2025	14:53:54.687	2		350.60
			2	350.60
			2	350.60
16/05/2025	14:53:33.400	50		350.80
			50	350.80
			50	350.80
16/05/2025	14:53:07.409	12		350.90
			12	350.90
			12	350.90
16/05/2025	14:52:37.254	155		351.00
			155	351.00
			155	351.00
16/05/2025	14:52:30.938	120		351.10
			120	351.10
			120	351.10
16/05/2025	14:52:18.938	3		351.30
			3	351.30
			3	351.30
16/05/2025	14:52:05.246	145		350.90
			145	350.90
			145	350.90
16/05/2025	14:51:56.835	5		351.00
			5	351.00
			5	351.00
16/05/2025	14:51:51.345	2		350.90
			2	350.90
			2	350.90
16/05/2025	14:51:51.247	118		351.00
			100	351.00
			10	351.00
			118	351.00
			3	351.00
			5	351.00
16/05/2025	14:51:26.369	100		351.10
			100	351.10
			100	351.10
16/05/2025	14:51:09.130	50		351.20
			50	351.20
			50	351.20
16/05/2025	14:50:49.892	28		351.30
			28	351.30
			28	351.30
16/05/2025	14:50:21.380	25		351.30
			25	351.30
			25	351.30
16/05/2025	14:49:21.549	9		351.10
			9	351.10
			9	351.10
16/05/2025	14:48:25.898	43		351.30
			43	351.30
			43	351.30
16/05/2025	14:48:13.045	4		351.60
			4	351.60
			4	351.60
16/05/2025	14:47:43.957	30		351.40
			30	351.40
			30	351.40
16/05/2025	14:47:35.266	150		351.40
			150	351.40
			150	351.40
16/05/2025	14:47:24.692	20		351.40
			20	351.40
			20	351.40
16/05/2025	14:47:19.490	125		351.40
			125	351.40
			125	351.40
16/05/2025	14:47:18.800	1		351.50
			1	351.50
			1	351.50
16/05/2025	14:47:03.830	10		351.50
			10	351.50
			10	351.50
16/05/2025	14:47:03.510	125		351.40
			125	351.40
			125	351.40
16/05/2025	14:46:43.240	100		351.80
			100	351.80
			100	351.80
16/05/2025	14:46:40.750	150		351.60
			150	351.60
			150	351.60
16/05/2025	14:46:34.459	1		351.80
			1	351.80
			1	351.80
16/05/2025	14:45:22.216	8		352.20
			8	352.20
			8	352.20
16/05/2025	14:44:55.846	14		352.10
			14	352.10
			14	352.10
16/05/2025	14:44:30.462	46		352.00
			30	352.00
			6	352.00
			10	352.00
			46	352.00
16/05/2025	14:44:24.232	20		352.20
			20	352.20
			20	352.20
16/05/2025	14:44:02.833	46		352.10
			46	352.10
			46	352.10
16/05/2025	14:43:49.922	748		352.20
			748	352.20
			748	352.20
16/05/2025	14:43:06.763	125		352.20
			125	352.20
			125	352.20
16/05/2025	14:42:55.672	2		352.20
			2	352.20
			2	352.20
16/05/2025	14:42:32.151	125		352.20
			125	352.20
			125	352.20
16/05/2025	14:42:26.802	3		352.20
			3	352.20
			3	352.20
16/05/2025	14:41:55.707	10		352.40
			10	352.40
			10	352.40
16/05/2025	14:41:13.330	28		352.20
			28	352.20
			28	352.20
16/05/2025	14:40:59.422	2		352.30
			2	352.30
			2	352.30
16/05/2025	14:40:46.813	1		352.30
			1	352.30
			1	352.30
16/05/2025	14:38:43.044	3		352.10
			3	352.10
			3	352.10
16/05/2025	14:38:38.331	1		352.20
			1	352.20
			1	352.20
16/05/2025	14:38:34.469	15		352.10
			15	352.10
			15	352.10
16/05/2025	14:38:24.014	61		352.10
			61	352.10
			61	352.10
16/05/2025	14:37:08.220	57		352.20
			57	352.20
			57	352.20
16/05/2025	14:35:54.095	1		352.40
			1	352.40
			1	352.40
16/05/2025	14:34:48.772	3		352.30
			3	352.30
			3	352.30
16/05/2025	14:33:27.644	88		352.60
			88	352.60
			88	352.60
16/05/2025	14:33:05.767	35		352.40
			35	352.40
			35	352.40
16/05/2025	14:31:58.399	10		352.60
			10	352.60
			10	352.60
16/05/2025	14:31:31.249	100		352.70
			100	352.70
			100	352.70
16/05/2025	14:31:09.298	3		352.70
			3	352.70
			3	352.70
16/05/2025	14:29:48.143	107		352.40
			107	352.40
			107	352.40
16/05/2025	14:29:33.312	2		352.40
			2	352.40
			2	352.40
16/05/2025	14:29:08.858	200		352.40
			200	352.40
			200	352.40
16/05/2025	14:28:54.262	5		352.60
			5	352.60
			5	352.60
16/05/2025	14:27:50.086	5		352.50
			5	352.50
			5	352.50
16/05/2025	14:26:42.698	15		352.70
			15	352.70
			15	352.70
16/05/2025	14:26:25.820	100		352.50
			100	352.50
			100	352.50
16/05/2025	14:25:08.646	8		352.50
			8	352.50
			8	352.50
16/05/2025	14:24:38.227	5		352.60
			5	352.60
			5	352.60
16/05/2025	14:24:10.956	1		352.70
			1	352.70
			1	352.70
16/05/2025	14:23:20.093	10		352.50
			10	352.50
			10	352.50
16/05/2025	14:23:08.055	10		352.60
			10	352.60
			10	352.60
16/05/2025	14:22:53.576	28		352.50
			28	352.50
			28	352.50
16/05/2025	14:22:50.431	4		352.50
			4	352.50
			4	352.50
16/05/2025	14:22:38.150	1		352.60
			1	352.60
			1	352.60
16/05/2025	14:22:27.585	1		352.60
			1	352.60
			1	352.60
16/05/2025	14:20:33.762	25		352.40
			25	352.40
			25	352.40
16/05/2025	14:19:40.876	1		352.70
			1	352.70
			1	352.70
16/05/2025	14:18:04.046	1		352.50
			1	352.50
			1	352.50
16/05/2025	14:17:36.385	35		352.40
			35	352.40
			35	352.40
16/05/2025	14:16:10.554	2		352.20
			2	352.20
			2	352.20
16/05/2025	14:15:08.295	51		352.10
			51	352.10
			51	352.10
16/05/2025	14:14:19.271	5		352.40
			5	352.40
			5	352.40
16/05/2025	14:14:05.218	5		352.50
			5	352.50
			5	352.50
16/05/2025	14:13:48.948	15		352.50
			15	352.50
			15	352.50
16/05/2025	14:13:08.940	15		352.50
			15	352.50
			15	352.50
16/05/2025	14:13:08.033	110		352.30
			110	352.30
			110	352.30
16/05/2025	14:13:06.311	1		352.50
			1	352.50
			1	352.50
16/05/2025	14:12:25.168	1		352.50
			1	352.50
			1	352.50
16/05/2025	14:11:44.140	289		352.50
			289	352.50
			289	352.50
16/05/2025	14:11:38.909	15		352.50
			10	352.50
			15	352.50
			5	352.50
16/05/2025	14:09:40.062	3		352.90
			3	352.90
			3	352.90
16/05/2025	14:08:29.799	3		353.00
			3	353.00
			3	353.00
16/05/2025	14:08:14.185	70		352.80
			70	352.80
			70	352.80
16/05/2025	14:07:10.155	10		352.90
			10	352.90
			10	352.90
16/05/2025	14:06:57.940	3		352.90
			3	352.90
			3	352.90
16/05/2025	14:06:37.706	1		352.90
			1	352.90
			1	352.90
16/05/2025	14:06:21.854	2		353.00
			2	353.00
			2	353.00
16/05/2025	14:05:36.439	8		352.90
			8	352.90
			8	352.90
16/05/2025	14:05:17.502	20		353.00
			20	353.00
			20	353.00
16/05/2025	14:05:11.770	234		352.90
			234	352.90
			234	352.90
16/05/2025	14:03:46.326	70		353.10
			10	353.10
			70	353.10
			60	353.10
16/05/2025	14:03:12.293	8		353.20
			8	353.20
			8	353.20
16/05/2025	14:02:51.362	50		352.90
			50	352.90
			50	352.90
16/05/2025	14:00:57.273	11		353.00
			11	353.00
			11	353.00
16/05/2025	14:00:42.987	1		352.80
			1	352.80
			1	352.80
16/05/2025	13:59:04.856	3		353.00
			3	353.00
			3	353.00
16/05/2025	13:57:29.976	9		353.20
			9	353.20
			9	353.20
16/05/2025	13:55:44.843	1		353.20
			1	353.20
			1	353.20
16/05/2025	13:55:17.542	35		353.10
			35	353.10
			35	353.10
16/05/2025	13:54:38.198	4		353.20
			4	353.20
			4	353.20
16/05/2025	13:53:47.357	100		353.10
			100	353.10
			100	353.10
16/05/2025	13:53:32.425	100		353.20
			100	353.20
			100	353.20
16/05/2025	13:53:31.443	1		353.40
			1	353.40
			1	353.40
16/05/2025	13:51:08.300	50		353.60
			50	353.60
			50	353.60
16/05/2025	13:50:20.936	30		353.60
			30	353.60
			30	353.60
16/05/2025	13:49:25.541	425		353.50
			425	353.50
			425	353.50
16/05/2025	13:48:26.608	50		353.40
			50	353.40
			50	353.40
16/05/2025	13:47:38.101	125		353.70
			125	353.70
			125	353.70
16/05/2025	13:47:27.449	141		353.70
			141	353.70
			141	353.70
16/05/2025	13:47:11.686	100		353.50
			100	353.50
			100	353.50
16/05/2025	13:47:01.844	3		353.50
			3	353.50
			3	353.50
16/05/2025	13:46:41.898	10		353.40
			10	353.40
			10	353.40
16/05/2025	13:46:36.778	30		353.40
			30	353.40
			30	353.40
16/05/2025	13:46:26.544	2		353.40
			2	353.40
			2	353.40
16/05/2025	13:46:13.129	1		353.30
			1	353.30
			1	353.30
16/05/2025	13:45:17.782	3		352.90
			3	352.90
			3	352.90
16/05/2025	13:45:06.669	2		352.90
			2	352.90
			2	352.90
16/05/2025	13:44:37.475	3		352.80
			3	352.80
			3	352.80
16/05/2025	13:43:46.861	5		352.80
			5	352.80
			5	352.80
16/05/2025	13:43:31.672	10		352.90
			10	352.90
			10	352.90
16/05/2025	13:42:23.839	25		352.70
			25	352.70
			25	352.70
16/05/2025	13:41:02.832	1		352.90
			1	352.90
			1	352.90
16/05/2025	13:40:30.607	10		352.90
			10	352.90
			10	352.90
16/05/2025	13:39:20.591	80		352.80
			80	352.80
			80	352.80
16/05/2025	13:39:20.048	10		352.90
			10	352.90
			10	352.90
16/05/2025	13:38:57.408	3		352.90
			3	352.90
			3	352.90
16/05/2025	13:38:57.210	10		352.80
			10	352.80
			10	352.80
16/05/2025	13:36:15.316	2		352.70
			2	352.70
			2	352.70
16/05/2025	13:34:49.508	45		352.70
			45	352.70
			45	352.70
16/05/2025	13:34:49.069	6		352.70
			6	352.70
			6	352.70
16/05/2025	13:34:01.509	4		352.70
			4	352.70
			4	352.70
16/05/2025	13:34:00.701	5		352.70
			5	352.70
			5	352.70
16/05/2025	13:33:26.134	1		352.70
			1	352.70
			1	352.70
16/05/2025	13:33:18.365	30		352.80
			30	352.80
			30	352.80
16/05/2025	13:31:43.605	5		352.60
			5	352.60
			5	352.60
16/05/2025	13:31:16.282	5		352.70
			5	352.70
			5	352.70
16/05/2025	13:30:39.300	15		352.70
			15	352.70
			15	352.70
16/05/2025	13:29:58.828	125		352.80
			125	352.80
			125	352.80
16/05/2025	13:29:17.444	3		352.90
			3	352.90
			3	352.90
16/05/2025	13:28:50.709	10		352.90
			10	352.90
			10	352.90
16/05/2025	13:28:32.219	3		353.00
			3	353.00
			3	353.00
16/05/2025	13:28:13.261	2		353.20
			2	353.20
			2	353.20
16/05/2025	13:28:05.052	1		353.20
			1	353.20
			1	353.20
16/05/2025	13:25:35.181	2		352.80
			2	352.80
			2	352.80
16/05/2025	13:25:12.529	1		352.80
			1	352.80
			1	352.80
16/05/2025	13:24:44.321	45		352.70
			45	352.70
			45	352.70
16/05/2025	13:24:38.863	60		352.80
			60	352.80
			60	352.80
16/05/2025	13:24:02.594	3		352.80
			3	352.80
			3	352.80
16/05/2025	13:22:36.749	1		352.90
			1	352.90
			1	352.90
16/05/2025	13:21:54.441	30		352.90
			30	352.90
			30	352.90
16/05/2025	13:21:17.969	20		352.90
			20	352.90
			20	352.90
16/05/2025	13:18:56.800	1		353.00
			1	353.00
			1	353.00
16/05/2025	13:17:49.794	20		352.90
			20	352.90
			20	352.90
16/05/2025	13:17:44.180	300		352.70
			300	352.70
			300	352.70
16/05/2025	13:17:16.678	11		352.80
			11	352.80
			11	352.80
16/05/2025	13:17:02.765	4		352.90
			4	352.90
			4	352.90
16/05/2025	13:15:27.471	20		352.90
			20	352.90
			20	352.90
16/05/2025	13:15:15.105	3		353.00
			1	353.00
			2	353.00
			3	353.00
16/05/2025	13:14:07.235	2		353.40
			2	353.40
			2	353.40
16/05/2025	13:13:27.534	4		353.60
			4	353.60
			4	353.60
16/05/2025	13:12:56.580	1		353.40
			1	353.40
			1	353.40
16/05/2025	13:12:09.200	7		353.40
			7	353.40
			7	353.40
16/05/2025	13:12:03.601	14		353.40
			14	353.40
			14	353.40
16/05/2025	13:12:00.424	2		353.40
			2	353.40
			2	353.40
16/05/2025	13:11:56.547	50		353.30
			50	353.30
			50	353.30
16/05/2025	13:11:46.320	5		353.20
			5	353.20
			5	353.20
16/05/2025	13:11:28.594	50		353.40
			50	353.40
			50	353.40
16/05/2025	13:10:52.246	8		353.40
			8	353.40
			8	353.40
16/05/2025	13:10:50.087	3		353.60
			3	353.60
			3	353.60
16/05/2025	13:10:33.476	2		353.60
			2	353.60
			2	353.60
16/05/2025	13:09:43.862	100		353.50
			100	353.50
			100	353.50
16/05/2025	13:09:26.456	300		353.30
			300	353.30
			300	353.30
16/05/2025	13:08:55.699	12		353.40
			12	353.40
			12	353.40
16/05/2025	13:08:51.637	1		353.30
			1	353.30
			1	353.30
16/05/2025	13:08:45.493	3		353.30
			3	353.30
			3	353.30
16/05/2025	13:07:04.219	25		353.20
			25	353.20
			25	353.20
16/05/2025	13:05:59.707	12		353.20
			12	353.20
			12	353.20
16/05/2025	13:05:55.240	10		353.20
			10	353.20
			10	353.20
16/05/2025	13:05:07.793	125		352.70
			125	352.70
			125	352.70
16/05/2025	13:03:38.701	2		352.40
			2	352.40
			2	352.40
16/05/2025	13:03:36.641	30		352.40
			30	352.40
			30	352.40
16/05/2025	13:03:05.993	10		352.70
			10	352.70
			10	352.70
16/05/2025	13:01:50.400	3		352.70
			3	352.70
			3	352.70
16/05/2025	13:01:41.695	6		352.70
			6	352.70
			6	352.70
16/05/2025	12:59:19.311	1		352.60
			1	352.60
			1	352.60
16/05/2025	12:59:14.685	1		352.60
			1	352.60
			1	352.60
16/05/2025	12:58:52.182	17		352.30
			17	352.30
			17	352.30
16/05/2025	12:58:19.580	30		352.50
			30	352.50
			30	352.50
16/05/2025	12:57:00.216	2		352.60
			2	352.60
			2	352.60
16/05/2025	12:56:24.080	33		352.70
			33	352.70
			33	352.70
16/05/2025	12:55:07.280	10		352.80
			10	352.80
			10	352.80
16/05/2025	12:55:02.151	10		352.80
			10	352.80
			10	352.80
16/05/2025	12:53:17.033	10		352.80
			10	352.80
			10	352.80
16/05/2025	12:51:49.422	40		352.60
			40	352.60
			40	352.60
16/05/2025	12:51:46.678	200		352.80
			200	352.80
			200	352.80
16/05/2025	12:51:08.374	85		352.90
			85	352.90
			85	352.90
16/05/2025	12:50:15.130	1		352.70
			1	352.70
			1	352.70
16/05/2025	12:49:41.357	100		352.80
			100	352.80
			100	352.80
16/05/2025	12:48:46.077	50		352.90
			50	352.90
			50	352.90
16/05/2025	12:48:32.965	65		352.90
			65	352.90
			65	352.90
16/05/2025	12:47:30.494	1		352.90
			1	352.90
			1	352.90
16/05/2025	12:47:03.272	20		352.90
			20	352.90
			20	352.90
16/05/2025	12:46:54.083	10		353.00
			10	353.00
			10	353.00
16/05/2025	12:46:30.720	1		353.00
			1	353.00
			1	353.00
16/05/2025	12:46:08.268	11		353.00
			11	353.00
			11	353.00
16/05/2025	12:45:38.213	4		353.10
			4	353.10
			4	353.10
16/05/2025	12:44:34.699	10		353.10
			10	353.10
			10	353.10
16/05/2025	12:43:18.656	5		352.90
			5	352.90
			5	352.90
16/05/2025	12:42:55.205	2		353.00
			2	353.00
			2	353.00
16/05/2025	12:42:37.164	1		353.00
			1	353.00
			1	353.00
16/05/2025	12:42:15.130	5		352.90
			5	352.90
			5	352.90
16/05/2025	12:41:56.039	8		353.00
			8	353.00
			8	353.00
16/05/2025	12:41:36.351	2		353.00
			2	353.00
			2	353.00
16/05/2025	12:40:15.675	1		353.00
			1	353.00
			1	353.00
16/05/2025	12:39:58.340	5		353.00
			5	353.00
			5	353.00
16/05/2025	12:39:40.263	200		352.90
			200	352.90
			200	352.90
16/05/2025	12:39:38.957	50		353.00
			50	353.00
			50	353.00
16/05/2025	12:39:11.651	20		353.00
			20	353.00
			20	353.00
16/05/2025	12:38:32.878	15		352.80
			15	352.80
			15	352.80
16/05/2025	12:37:59.287	5		352.80
			5	352.80
			5	352.80
16/05/2025	12:37:40.404	2		352.80
			2	352.80
			2	352.80
16/05/2025	12:36:08.649	6		352.60
			6	352.60
			6	352.60
16/05/2025	12:35:53.716	1		352.50
			1	352.50
			1	352.50
16/05/2025	12:35:52.096	4		352.60
			4	352.60
			4	352.60
16/05/2025	12:35:34.651	100		352.60
			100	352.60
			100	352.60
16/05/2025	12:35:17.482	15		352.70
			15	352.70
			15	352.70
16/05/2025	12:35:03.484	50		352.80
			50	352.80
			50	352.80
16/05/2025	12:34:55.605	6		352.80
			6	352.80
			6	352.80
16/05/2025	12:34:24.960	150		353.00
			150	353.00
			150	353.00
16/05/2025	12:34:19.051	1		353.00
			1	353.00
			1	353.00
16/05/2025	12:33:59.390	2		353.00
			2	353.00
			2	353.00
16/05/2025	12:33:44.706	2		353.20
			2	353.20
			2	353.20
16/05/2025	12:33:18.227	213		353.10
			213	353.10
			213	353.10
16/05/2025	12:33:01.742	2		353.00
			2	353.00
			2	353.00
16/05/2025	12:33:00.772	3		353.00
			3	353.00
			3	353.00
16/05/2025	12:32:52.927	1		353.10
			1	353.10
			1	353.10
16/05/2025	12:31:51.542	2		353.20
			2	353.20
			2	353.20
16/05/2025	12:31:50.059	8		353.20
			8	353.20
			8	353.20
16/05/2025	12:31:43.387	5		353.20
			5	353.20
			5	353.20
16/05/2025	12:31:03.905	15		353.10
			15	353.10
			15	353.10
16/05/2025	12:30:46.312	27		353.00
			22	353.00
			5	353.00
			27	353.00
16/05/2025	12:29:17.848	1		352.90
			1	352.90
			1	352.90
16/05/2025	12:28:47.475	28		352.90
			28	352.90
			28	352.90
16/05/2025	12:28:09.451	2		352.70
			2	352.70
			2	352.70
16/05/2025	12:27:28.612	4		352.70
			4	352.70
			4	352.70
16/05/2025	12:26:51.523	4		352.70
			4	352.70
			4	352.70
16/05/2025	12:26:39.136	25		352.70
			25	352.70
			25	352.70
16/05/2025	12:26:27.824	1		352.70
			1	352.70
			1	352.70
16/05/2025	12:25:52.453	15		352.50
			15	352.50
			15	352.50
16/05/2025	12:25:48.036	90		352.50
			90	352.50
			90	352.50
16/05/2025	12:25:23.690	1		352.80
			1	352.80
			1	352.80
16/05/2025	12:24:49.328	2		352.80
			2	352.80
			2	352.80
16/05/2025	12:24:20.119	11		352.80
			11	352.80
			11	352.80
16/05/2025	12:24:10.462	10		352.80
			10	352.80
			10	352.80
16/05/2025	12:23:55.453	30		352.80
			30	352.80
			30	352.80
16/05/2025	12:23:39.108	1		352.80
			1	352.80
			1	352.80
16/05/2025	12:23:28.713	45		352.60
			45	352.60
			45	352.60
16/05/2025	12:23:13.925	2		353.00
			2	353.00
			2	353.00
16/05/2025	12:21:43.943	10		352.90
			10	352.90
			10	352.90
16/05/2025	12:21:39.330	1		352.90
			1	352.90
			1	352.90
16/05/2025	12:21:06.584	3		352.80
			3	352.80
			3	352.80
16/05/2025	12:20:58.322	150		352.80
			150	352.80
			150	352.80
16/05/2025	12:20:32.566	1		352.80
			1	352.80
			1	352.80
16/05/2025	12:20:17.994	25		352.70
			25	352.70
			25	352.70
16/05/2025	12:20:11.635	10		352.70
			10	352.70
			10	352.70
16/05/2025	12:19:58.581	30		352.40
			30	352.40
			30	352.40
16/05/2025	12:19:58.180	3		352.60
			3	352.60
			3	352.60
16/05/2025	12:19:03.413	100		352.60
			100	352.60
			100	352.60
16/05/2025	12:18:35.321	16		352.80
			16	352.80
			16	352.80
16/05/2025	12:17:51.506	63		352.80
			63	352.80
			63	352.80
16/05/2025	12:16:17.903	55		352.40
			55	352.40
			55	352.40
16/05/2025	12:16:01.002	9		352.30
			9	352.30
			9	352.30
16/05/2025	12:14:20.022	100		352.20
			100	352.20
			100	352.20
16/05/2025	12:14:12.737	40		352.30
			40	352.30
			40	352.30
16/05/2025	12:12:45.043	47		352.10
			47	352.10
			47	352.10
16/05/2025	12:12:37.628	12		352.20
			12	352.20
			12	352.20
16/05/2025	12:12:21.594	2		352.30
			2	352.30
			2	352.30
16/05/2025	12:11:11.061	7		352.10
			7	352.10
			7	352.10

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

Rheinmetall AG

Bid: 1 720.50
Ask: 1 721.00
Volume: 70 087
+2.41%

Top 5 Turnover

Realtime Quotes
Last Update:
16/05/2025 @ 15:17:27

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice