Tradegate Exchange

Allianz SE

1555

1321

350.80

Date	Time	Volume	Order Volume	Price
14/05/2025	15:13:07.689	1		350.80
			1	350.80
			1	350.80
14/05/2025	15:12:12.709	9		350.70
			9	350.70
			9	350.70
14/05/2025	15:11:13.719	3		350.70
			3	350.70
			3	350.70
14/05/2025	15:10:14.881	1		350.60
			1	350.60
			1	350.60
14/05/2025	15:09:59.329	2		350.60
			2	350.60
			2	350.60
14/05/2025	15:09:11.122	1		350.40
			1	350.40
			1	350.40
14/05/2025	15:08:54.921	1		350.30
			1	350.30
			1	350.30
14/05/2025	15:08:50.170	1		350.30
			1	350.30
			1	350.30
14/05/2025	15:08:33.475	15		350.40
			15	350.40
			15	350.40
14/05/2025	15:06:57.312	20		350.50
			20	350.50
			20	350.50
14/05/2025	15:06:46.486	1		350.50
			1	350.50
			1	350.50
14/05/2025	15:06:41.232	15		350.60
			15	350.60
			15	350.60
14/05/2025	15:05:57.941	1		350.60
			1	350.60
			1	350.60
14/05/2025	15:05:05.061	5		350.50
			5	350.50
			5	350.50
14/05/2025	15:05:01.995	57		350.50
			57	350.50
			57	350.50
14/05/2025	15:03:36.484	1		350.40
			1	350.40
			1	350.40
14/05/2025	15:03:29.306	7		350.40
			7	350.40
			7	350.40
14/05/2025	15:03:17.950	7		350.40
			7	350.40
			7	350.40
14/05/2025	15:02:33.381	30		350.20
			30	350.20
			30	350.20
14/05/2025	15:01:58.791	5		350.00
			3	350.00
			5	350.00
			2	350.00
14/05/2025	15:01:56.440	10		350.00
			10	350.00
			10	350.00
14/05/2025	15:01:51.378	10		350.10
			10	350.10
			10	350.10
14/05/2025	15:01:41.833	9		350.10
			9	350.10
			9	350.10
14/05/2025	15:01:13.659	1		350.40
			1	350.40
			1	350.40
14/05/2025	14:59:50.935	10		350.40
			10	350.40
			10	350.40
14/05/2025	14:58:38.341	5		350.50
			5	350.50
			5	350.50
14/05/2025	14:58:37.134	100		350.50
			100	350.50
			100	350.50
14/05/2025	14:58:28.479	1		350.60
			1	350.60
			1	350.60
14/05/2025	14:58:28.233	3		350.60
			3	350.60
			3	350.60
14/05/2025	14:58:02.006	109		350.50
			14	350.50
			109	350.50
			95	350.50
14/05/2025	14:57:46.436	450		350.50
			450	350.50
			450	350.50
14/05/2025	14:57:27.732	50		350.50
			50	350.50
			50	350.50
14/05/2025	14:57:25.614	10		350.50
			10	350.50
			10	350.50
14/05/2025	14:56:23.479	5		350.60
			5	350.60
			5	350.60
14/05/2025	14:56:21.420	13		350.60
			13	350.60
			13	350.60
14/05/2025	14:56:15.268	1		350.60
			1	350.60
			1	350.60
14/05/2025	14:56:09.686	20		350.50
			20	350.50
			20	350.50
14/05/2025	14:55:16.229	1		350.60
			1	350.60
			1	350.60
14/05/2025	14:54:57.712	25		350.50
			25	350.50
			25	350.50
14/05/2025	14:53:44.236	3		350.50
			3	350.50
			3	350.50
14/05/2025	14:53:35.483	1		350.60
			1	350.60
			1	350.60
14/05/2025	14:53:13.038	1		350.60
			1	350.60
			1	350.60
14/05/2025	14:52:56.609	10		350.70
			10	350.70
			10	350.70
14/05/2025	14:52:37.592	2		350.70
			2	350.70
			2	350.70
14/05/2025	14:52:10.671	285		350.50
			285	350.50
			285	350.50
14/05/2025	14:51:03.290	172		350.40
			172	350.40
			172	350.40
14/05/2025	14:50:06.002	6		350.60
			6	350.60
			6	350.60
14/05/2025	14:49:53.201	2		350.60
			2	350.60
			2	350.60
14/05/2025	14:49:24.395	1		350.60
			1	350.60
			1	350.60
14/05/2025	14:49:20.484	10		350.50
			10	350.50
			10	350.50
14/05/2025	14:48:38.665	7		350.60
			7	350.60
			7	350.60
14/05/2025	14:48:05.978	50		350.70
			50	350.70
			50	350.70
14/05/2025	14:47:50.728	1		350.70
			1	350.70
			1	350.70
14/05/2025	14:46:56.038	10		350.80
			10	350.80
			10	350.80
14/05/2025	14:46:45.506	25		350.70
			25	350.70
			25	350.70
14/05/2025	14:46:32.739	15		350.80
			15	350.80
			15	350.80
14/05/2025	14:46:21.497	4		350.70
			4	350.70
			4	350.70
14/05/2025	14:46:19.076	28		350.80
			28	350.80
			28	350.80
14/05/2025	14:46:17.075	5		350.80
			5	350.80
			5	350.80
14/05/2025	14:46:09.796	2		350.80
			2	350.80
			2	350.80
14/05/2025	14:46:06.684	1		350.80
			1	350.80
			1	350.80
14/05/2025	14:44:49.189	3		350.80
			3	350.80
			3	350.80
14/05/2025	14:44:30.819	10		350.80
			10	350.80
			10	350.80
14/05/2025	14:44:18.906	150		350.80
			150	350.80
			150	350.80
14/05/2025	14:44:00.801	28		350.90
			28	350.90
			28	350.90
14/05/2025	14:43:32.121	5		350.90
			5	350.90
			5	350.90
14/05/2025	14:43:12.283	6		350.80
			6	350.80
			6	350.80
14/05/2025	14:43:12.207	6		350.80
			6	350.80
			6	350.80
14/05/2025	14:43:11.492	6		350.90
			6	350.90
			6	350.90
14/05/2025	14:42:55.500	100		350.70
			100	350.70
			100	350.70
14/05/2025	14:42:51.698	2		350.80
			2	350.80
			2	350.80
14/05/2025	14:42:02.378	40		350.70
			40	350.70
			40	350.70
14/05/2025	14:41:28.011	5		350.80
			5	350.80
			5	350.80
14/05/2025	14:41:05.156	63		350.70
			8	350.70
			63	350.70
			55	350.70
14/05/2025	14:40:06.364	3		350.60
			3	350.60
			3	350.60
14/05/2025	14:39:48.822	5		350.40
			5	350.40
			5	350.40
14/05/2025	14:39:47.384	5		350.40
			5	350.40
			5	350.40
14/05/2025	14:39:18.901	10		350.40
			10	350.40
			10	350.40
14/05/2025	14:39:15.080	4		350.50
			4	350.50
			4	350.50
14/05/2025	14:38:54.180	60		350.50
			60	350.50
			60	350.50
14/05/2025	14:38:31.626	1		350.50
			1	350.50
			1	350.50
14/05/2025	14:38:25.576	4		350.40
			4	350.40
			4	350.40
14/05/2025	14:37:02.740	2		350.60
			2	350.60
			2	350.60
14/05/2025	14:36:44.096	5		350.50
			5	350.50
			5	350.50
14/05/2025	14:36:39.163	2		350.60
			2	350.60
			2	350.60
14/05/2025	14:36:31.023	7		350.60
			7	350.60
			7	350.60
14/05/2025	14:36:30.298	34		350.60
			34	350.60
			34	350.60
14/05/2025	14:36:25.311	1		350.60
			1	350.60
			1	350.60
14/05/2025	14:35:51.303	3		350.40
			3	350.40
			3	350.40
14/05/2025	14:35:16.381	1		350.70
			1	350.70
			1	350.70
14/05/2025	14:34:07.180	6		350.80
			6	350.80
			6	350.80
14/05/2025	14:34:07.099	6		350.80
			6	350.80
			6	350.80
14/05/2025	14:33:44.391	20		350.80
			20	350.80
			20	350.80
14/05/2025	14:33:37.831	11		350.70
			11	350.70
			11	350.70
14/05/2025	14:32:01.486	10		350.50
			10	350.50
			10	350.50
14/05/2025	14:31:58.035	6		350.50
			6	350.50
			6	350.50
14/05/2025	14:31:42.008	20		350.40
			20	350.40
			20	350.40
14/05/2025	14:31:12.016	3		350.50
			3	350.50
			3	350.50
14/05/2025	14:31:05.802	1		350.50
			1	350.50
			1	350.50
14/05/2025	14:30:59.897	15		350.50
			15	350.50
			15	350.50
14/05/2025	14:30:56.460	21		350.50
			21	350.50
			21	350.50
14/05/2025	14:30:50.168	47		350.50
			47	350.50
			47	350.50
14/05/2025	14:30:49.254	1		350.50
			1	350.50
			1	350.50
14/05/2025	14:30:46.020	7		350.70
			7	350.70
			7	350.70
14/05/2025	14:30:43.821	2		350.70
			2	350.70
			2	350.70
14/05/2025	14:30:12.575	50		350.80
			50	350.80
			50	350.80
14/05/2025	14:28:37.640	7		350.80
			7	350.80
			7	350.80
14/05/2025	14:28:30.198	35		350.70
			35	350.70
			35	350.70
14/05/2025	14:28:28.502	25		350.70
			25	350.70
			25	350.70
14/05/2025	14:27:44.830	1		350.80
			1	350.80
			1	350.80
14/05/2025	14:26:56.821	1		350.80
			1	350.80
			1	350.80
14/05/2025	14:26:25.597	7		350.80
			7	350.80
			7	350.80
14/05/2025	14:24:46.505	1		350.80
			1	350.80
			1	350.80
14/05/2025	14:24:15.362	9		351.00
			9	351.00
			9	351.00
14/05/2025	14:24:12.347	10		351.00
			10	351.00
			10	351.00
14/05/2025	14:23:36.744	50		350.90
			50	350.90
			50	350.90
14/05/2025	14:23:29.989	10		351.10
			10	351.10
			10	351.10
14/05/2025	14:23:26.804	6		351.10
			6	351.10
			6	351.10
14/05/2025	14:23:11.462	30		351.00
			30	351.00
			30	351.00
14/05/2025	14:23:06.370	6		351.00
			6	351.00
			6	351.00
14/05/2025	14:22:41.500	2		351.00
			2	351.00
			2	351.00
14/05/2025	14:22:11.750	266		351.00
			266	351.00
			266	351.00
14/05/2025	14:22:09.510	7		351.10
			7	351.10
			7	351.10
14/05/2025	14:22:06.483	5		351.10
			5	351.10
			5	351.10
14/05/2025	14:22:03.756	25		351.10
			25	351.10
			25	351.10
14/05/2025	14:22:03.065	20		351.10
			20	351.10
			20	351.10
14/05/2025	14:21:40.634	30		351.00
			30	351.00
			30	351.00
14/05/2025	14:20:46.227	3		350.70
			3	350.70
			3	350.70
14/05/2025	14:20:16.232	1		350.80
			1	350.80
			1	350.80
14/05/2025	14:20:15.434	5		350.70
			5	350.70
			5	350.70
14/05/2025	14:19:34.661	4		350.80
			4	350.80
			4	350.80
14/05/2025	14:19:33.619	6		350.70
			6	350.70
			6	350.70
14/05/2025	14:19:25.726	14		350.80
			14	350.80
			14	350.80
14/05/2025	14:18:16.202	1		350.80
			1	350.80
			1	350.80
14/05/2025	14:17:14.559	50		350.70
			50	350.70
			50	350.70
14/05/2025	14:16:45.834	1		350.70
			1	350.70
			1	350.70
14/05/2025	14:15:44.148	167		350.50
			167	350.50
			167	350.50
14/05/2025	14:15:29.028	2		350.60
			2	350.60
			2	350.60
14/05/2025	14:15:07.915	2		350.70
			2	350.70
			2	350.70
14/05/2025	14:15:05.826	2		350.70
			2	350.70
			2	350.70
14/05/2025	14:14:48.078	12		350.60
			12	350.60
			12	350.60
14/05/2025	14:14:46.035	2		350.60
			2	350.60
			2	350.60
14/05/2025	14:14:07.287	4		350.70
			4	350.70
			4	350.70
14/05/2025	14:13:56.394	15		350.80
			15	350.80
			15	350.80
14/05/2025	14:13:51.877	5		350.70
			5	350.70
			5	350.70
14/05/2025	14:13:43.904	250		350.70
			250	350.70
			250	350.70
14/05/2025	14:13:27.331	1		350.70
			1	350.70
			1	350.70
14/05/2025	14:13:08.853	16		350.70
			16	350.70
			16	350.70
14/05/2025	14:13:06.482	19		350.70
			19	350.70
			19	350.70
14/05/2025	14:13:00.998	160		350.60
			160	350.60
			160	350.60
14/05/2025	14:12:19.909	20		350.60
			20	350.60
			20	350.60
14/05/2025	14:11:55.029	450		350.70
			450	350.70
			450	350.70
14/05/2025	14:11:31.948	34		350.70
			34	350.70
			34	350.70
14/05/2025	14:11:07.204	8		350.70
			8	350.70
			8	350.70
14/05/2025	14:10:50.708	150		350.60
			150	350.60
			150	350.60
14/05/2025	14:10:37.803	5		350.70
			5	350.70
			5	350.70
14/05/2025	14:10:19.589	1		350.60
			1	350.60
			1	350.60
14/05/2025	14:08:36.429	220		350.60
			150	350.60
			70	350.60
			220	350.60
14/05/2025	14:07:50.302	1		350.40
			1	350.40
			1	350.40
14/05/2025	14:07:46.634	10		350.50
			10	350.50
			10	350.50
14/05/2025	14:07:40.900	14		350.50
			14	350.50
			14	350.50
14/05/2025	14:07:31.857	3		350.50
			3	350.50
			3	350.50
14/05/2025	14:07:00.469	3		350.40
			3	350.40
			3	350.40
14/05/2025	14:06:43.207	5		350.30
			5	350.30
			5	350.30
14/05/2025	14:06:41.970	4		350.40
			4	350.40
			4	350.40
14/05/2025	14:06:31.410	70		350.30
			70	350.30
			70	350.30
14/05/2025	14:06:14.747	18		350.40
			18	350.40
			18	350.40
14/05/2025	14:06:00.671	30		350.30
			30	350.30
			30	350.30
14/05/2025	14:05:59.218	4		350.30
			4	350.30
			4	350.30
14/05/2025	14:05:58.339	20		350.30
			20	350.30
			20	350.30
14/05/2025	14:05:36.031	115		350.20
			115	350.20
			115	350.20
14/05/2025	14:05:09.973	2		350.20
			2	350.20
			2	350.20
14/05/2025	14:04:47.017	8		350.20
			8	350.20
			8	350.20
14/05/2025	14:04:26.022	5		350.10
			5	350.10
			5	350.10
14/05/2025	14:03:30.517	150		350.20
			150	350.20
			150	350.20
14/05/2025	14:03:08.819	6		350.10
			6	350.10
			6	350.10
14/05/2025	14:02:18.240	5		350.10
			5	350.10
			5	350.10
14/05/2025	14:01:45.971	33		349.90
			33	349.90
			33	349.90
14/05/2025	14:01:41.343	1		350.00
			1	350.00
			1	350.00
14/05/2025	14:01:38.695	50		350.00
			50	350.00
			50	350.00
14/05/2025	14:01:33.312	4		350.00
			4	350.00
			4	350.00
14/05/2025	14:00:35.886	185		350.00
			185	350.00
			20	350.00
			20	350.00
			50	350.00
			15	350.00
			80	350.00
14/05/2025	14:00:26.034	3		349.80
			3	349.80
			3	349.80
14/05/2025	14:00:10.892	1		349.90
			1	349.90
			1	349.90
14/05/2025	14:00:07.305	1		349.90
			1	349.90
			1	349.90
14/05/2025	13:59:38.640	5		350.00
			5	350.00
			5	350.00
14/05/2025	13:59:02.977	1		349.70
			1	349.70
			1	349.70
14/05/2025	13:58:29.565	405		349.50
			405	349.50
			405	349.50
14/05/2025	13:57:38.811	7		349.40
			7	349.40
			7	349.40
14/05/2025	13:57:27.691	1		349.60
			1	349.60
			1	349.60
14/05/2025	13:57:24.653	4		349.40
			4	349.40
			4	349.40
14/05/2025	13:57:15.593	1		349.60
			1	349.60
			1	349.60
14/05/2025	13:57:08.341	1		349.60
			1	349.60
			1	349.60
14/05/2025	13:56:11.310	100		349.50
			100	349.50
			100	349.50
14/05/2025	13:56:09.090	5		349.60
			5	349.60
			5	349.60
14/05/2025	13:55:19.705	10		349.80
			10	349.80
			10	349.80
14/05/2025	13:55:01.344	10		349.70
			10	349.70
			10	349.70
14/05/2025	13:54:23.063	160		349.60
			160	349.60
			160	349.60
14/05/2025	13:53:47.721	20		349.60
			20	349.60
			20	349.60
14/05/2025	13:51:25.186	5		349.50
			5	349.50
			5	349.50
14/05/2025	13:51:08.778	1		349.40
			1	349.40
			1	349.40
14/05/2025	13:50:59.985	3		349.40
			3	349.40
			3	349.40
14/05/2025	13:50:33.033	3		349.40
			3	349.40
			3	349.40
14/05/2025	13:50:25.213	17		349.20
			17	349.20
			17	349.20
14/05/2025	13:50:08.981	1		349.30
			1	349.30
			1	349.30
14/05/2025	13:49:26.730	10		349.30
			10	349.30
			10	349.30
14/05/2025	13:48:58.737	1		349.30
			1	349.30
			1	349.30
14/05/2025	13:48:51.060	13		349.30
			13	349.30
			13	349.30
14/05/2025	13:48:21.102	13		349.30
			13	349.30
			13	349.30
14/05/2025	13:47:49.497	1		349.30
			1	349.30
			1	349.30
14/05/2025	13:47:31.672	1		349.30
			1	349.30
			1	349.30
14/05/2025	13:47:11.589	9		349.40
			9	349.40
			9	349.40
14/05/2025	13:47:10.772	129		349.20
			129	349.20
			129	349.20
14/05/2025	13:47:06.945	5		349.30
			5	349.30
			5	349.30
14/05/2025	13:47:03.489	6		349.20
			6	349.20
			6	349.20
14/05/2025	13:46:59.482	9		349.20
			9	349.20
			9	349.20
14/05/2025	13:46:48.740	13		349.40
			13	349.40
			13	349.40
14/05/2025	13:46:25.131	4		349.20
			4	349.20
			4	349.20
14/05/2025	13:46:14.049	7		349.20
			7	349.20
			7	349.20
14/05/2025	13:44:11.903	40		349.10
			40	349.10
			40	349.10
14/05/2025	13:43:20.503	5		349.10
			5	349.10
			5	349.10
14/05/2025	13:43:16.396	5		349.20
			5	349.20
			5	349.20
14/05/2025	13:43:09.623	4		349.20
			4	349.20
			4	349.20
14/05/2025	13:43:09.483	10		349.20
			10	349.20
			10	349.20
14/05/2025	13:42:24.692	14		349.10
			14	349.10
			14	349.10
14/05/2025	13:42:20.369	1		349.20
			1	349.20
			1	349.20
14/05/2025	13:41:15.635	20		349.10
			20	349.10
			20	349.10
14/05/2025	13:40:58.600	2		349.10
			2	349.10
			2	349.10
14/05/2025	13:40:40.244	1		349.20
			1	349.20
			1	349.20
14/05/2025	13:40:16.677	28		349.20
			28	349.20
			28	349.20
14/05/2025	13:39:34.649	20		349.20
			20	349.20
			20	349.20
14/05/2025	13:38:52.830	10		349.20
			10	349.20
			10	349.20
14/05/2025	13:37:55.460	3		349.40
			3	349.40
			3	349.40
14/05/2025	13:37:32.062	7		349.30
			7	349.30
			7	349.30
14/05/2025	13:36:49.489	10		349.30
			10	349.30
			10	349.30
14/05/2025	13:36:01.957	225		349.00
			225	349.00
			225	349.00
14/05/2025	13:35:58.070	340		349.00
			340	349.00
			340	349.00
14/05/2025	13:35:50.976	5		349.20
			5	349.20
			5	349.20
14/05/2025	13:35:21.654	120		349.10
			120	349.10
			120	349.10
14/05/2025	13:34:55.757	20		349.20
			20	349.20
			20	349.20
14/05/2025	13:34:50.849	3		349.20
			3	349.20
			3	349.20
14/05/2025	13:34:47.858	4		349.20
			4	349.20
			4	349.20
14/05/2025	13:34:19.646	1		349.30
			1	349.30
			1	349.30
14/05/2025	13:34:12.575	17		349.20
			17	349.20
			17	349.20
14/05/2025	13:33:11.620	27		349.30
			27	349.30
			4	349.30
			19	349.30
			4	349.30
14/05/2025	13:33:11.533	13		349.30
			4	349.30
			4	349.30
			13	349.30
			5	349.30
14/05/2025	13:33:11.495	7		349.30
			7	349.30
			7	349.30
14/05/2025	13:32:51.340	30		349.20
			30	349.20
			30	349.20
14/05/2025	13:31:50.087	2		349.50
			2	349.50
			2	349.50
14/05/2025	13:31:32.516	30		349.50
			30	349.50
			30	349.50
14/05/2025	13:31:01.669	1		349.60
			1	349.60
			1	349.60
14/05/2025	13:30:10.588	2		349.70
			2	349.70
			2	349.70
14/05/2025	13:29:55.359	5		349.70
			5	349.70
			5	349.70
14/05/2025	13:29:48.297	1		349.70
			1	349.70
			1	349.70
14/05/2025	13:29:04.660	44		349.50
			2	349.50
			42	349.50
			44	349.50
14/05/2025	13:28:54.334	3		349.70
			3	349.70
			3	349.70
14/05/2025	13:27:27.761	10		349.70
			10	349.70
			10	349.70
14/05/2025	13:27:23.006	20		349.80
			20	349.80
			20	349.80
14/05/2025	13:27:14.312	4		349.80
			4	349.80
			4	349.80
14/05/2025	13:27:08.158	20		349.70
			20	349.70
			20	349.70
14/05/2025	13:26:34.312	20		349.80
			20	349.80
			20	349.80
14/05/2025	13:26:06.410	5		349.80
			5	349.80
			5	349.80
14/05/2025	13:25:55.320	10		349.80
			10	349.80
			10	349.80
14/05/2025	13:24:29.967	3		349.90
			3	349.90
			3	349.90
14/05/2025	13:24:25.921	4		349.80
			4	349.80
			4	349.80
14/05/2025	13:24:23.816	3		349.90
			3	349.90
			3	349.90
14/05/2025	13:23:55.212	23		349.70
			23	349.70
			23	349.70
14/05/2025	13:23:46.543	125		349.70
			125	349.70
			125	349.70
14/05/2025	13:23:15.359	10		349.90
			10	349.90
			10	349.90
14/05/2025	13:22:21.153	1		349.90
			1	349.90
			1	349.90
14/05/2025	13:21:57.321	1		349.90
			1	349.90
			1	349.90
14/05/2025	13:21:38.917	8		349.70
			8	349.70
			8	349.70
14/05/2025	13:21:22.858	20		349.80
			20	349.80
			1	349.80
			19	349.80
14/05/2025	13:21:19.802	200		349.80
			200	349.80
			200	349.80
14/05/2025	13:20:31.989	3		349.50
			3	349.50
			3	349.50
14/05/2025	13:20:24.236	2		349.60
			2	349.60
			2	349.60
14/05/2025	13:19:49.081	10		349.70
			10	349.70
			10	349.70
14/05/2025	13:19:41.167	150		349.60
			150	349.60
			150	349.60
14/05/2025	13:19:27.234	38		349.40
			38	349.40
			38	349.40
14/05/2025	13:18:27.880	50		349.30
			50	349.30
			50	349.30
14/05/2025	13:16:48.643	5		349.10
			5	349.10
			5	349.10
14/05/2025	13:15:57.329	15		349.00
			15	349.00
			15	349.00
14/05/2025	13:15:46.361	1		349.00
			1	349.00
			1	349.00
14/05/2025	13:15:30.863	25		349.00
			25	349.00
			25	349.00
14/05/2025	13:15:25.777	10		348.90
			10	348.90
			10	348.90
14/05/2025	13:15:13.721	3		349.00
			3	349.00
			3	349.00
14/05/2025	13:15:13.112	15		349.00
			15	349.00
			15	349.00
14/05/2025	13:15:02.859	25		349.00
			25	349.00
			25	349.00
14/05/2025	13:14:31.504	10		348.90
			10	348.90
			10	348.90
14/05/2025	13:14:10.221	50		348.90
			50	348.90
			50	348.90
14/05/2025	13:13:59.226	10		349.00
			10	349.00
			10	349.00
14/05/2025	13:13:03.071	5		348.90
			5	348.90
			5	348.90
14/05/2025	13:12:02.745	5		348.80
			5	348.80
			5	348.80
14/05/2025	13:11:54.965	3		348.90
			3	348.90
			3	348.90
14/05/2025	13:11:49.379	3		348.80
			3	348.80
			3	348.80
14/05/2025	13:10:39.864	5		348.90
			5	348.90
			5	348.90
14/05/2025	13:10:23.538	5		349.00
			5	349.00
			5	349.00
14/05/2025	13:10:19.287	1		349.10
			1	349.10
			1	349.10
14/05/2025	13:09:37.332	3		348.90
			3	348.90
			3	348.90
14/05/2025	13:09:32.800	6		349.00
			6	349.00
			6	349.00
14/05/2025	13:09:21.878	5		349.10
			5	349.10
			5	349.10
14/05/2025	13:09:07.706	2		349.00
			2	349.00
			2	349.00
14/05/2025	13:08:36.713	20		349.10
			20	349.10
			20	349.10
14/05/2025	13:08:20.639	3		349.20
			3	349.20
			3	349.20
14/05/2025	13:07:58.902	40		349.10
			40	349.10
			40	349.10
14/05/2025	13:07:02.465	5		349.30
			5	349.30
			5	349.30
14/05/2025	13:06:34.034	3		349.30
			3	349.30
			3	349.30
14/05/2025	13:06:12.222	100		349.20
			100	349.20
			100	349.20
14/05/2025	13:05:09.549	27		349.10
			27	349.10
			27	349.10
14/05/2025	13:05:05.531	1		349.20
			1	349.20
			1	349.20
14/05/2025	13:04:58.305	8		349.10
			8	349.10
			8	349.10
14/05/2025	13:04:06.649	3		349.10
			3	349.10
			3	349.10
14/05/2025	13:03:09.087	100		349.00
			100	349.00
			100	349.00
14/05/2025	13:03:04.230	14		349.00
			14	349.00
			14	349.00
14/05/2025	13:02:33.479	4		349.20
			4	349.20
			4	349.20
14/05/2025	13:02:30.879	40		349.10
			40	349.10
			40	349.10
14/05/2025	13:01:40.453	180		348.80
			1	348.80
			1	348.80
			178	348.80
			180	348.80
14/05/2025	13:01:21.328	13		349.10
			13	349.10
			13	349.10
14/05/2025	13:01:13.819	10		349.10
			10	349.10
			10	349.10
14/05/2025	13:00:49.739	2		349.10
			2	349.10
			2	349.10
14/05/2025	12:59:54.264	30		349.00
			30	349.00
			30	349.00
14/05/2025	12:59:26.361	70		349.00
			70	349.00
			10	349.00
			10	349.00
			50	349.00
14/05/2025	12:58:43.049	2		349.10
			2	349.10
			2	349.10
14/05/2025	12:58:36.827	2		349.00
			2	349.00
			2	349.00
14/05/2025	12:57:29.504	15		349.00
			15	349.00
			15	349.00
14/05/2025	12:57:12.401	20		349.10
			20	349.10
			20	349.10
14/05/2025	12:56:15.878	6		349.00
			6	349.00
			6	349.00
14/05/2025	12:56:04.468	1		349.10
			1	349.10
			1	349.10

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

Nvidia Corp.

Bid: 119.20 / Ask: 119.26
Volume: 565 194
+2.65%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 15:14:08

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice