Tradegate Exchange

Allianz SE

1594

1422

351.40

Date	Time	Volume	Order Volume	Price
16/05/2025	18:42:03.733	10		351.40
			10	351.40
			10	351.40
16/05/2025	18:40:44.042	8		351.40
			8	351.40
			8	351.40
16/05/2025	18:40:19.758	10		351.50
			10	351.50
			3	351.50
			7	351.50
16/05/2025	18:40:07.304	10		350.80
			10	350.80
			10	350.80
16/05/2025	18:39:31.130	100		350.70
			15	350.70
			85	350.70
			100	350.70
16/05/2025	18:38:50.788	50		351.00
			50	351.00
			50	351.00
16/05/2025	18:38:42.264	100		350.90
			100	350.90
			100	350.90
16/05/2025	18:37:26.137	1		350.90
			1	350.90
			1	350.90
16/05/2025	18:37:06.659	5		351.60
			5	351.60
			5	351.60
16/05/2025	18:32:18.465	1		351.60
			1	351.60
			1	351.60
16/05/2025	18:31:37.298	3		351.60
			3	351.60
			3	351.60
16/05/2025	18:31:01.380	1		350.90
			1	350.90
			1	350.90
16/05/2025	18:29:50.349	3		350.90
			3	350.90
			3	350.90
16/05/2025	18:29:31.964	2		350.90
			2	350.90
			2	350.90
16/05/2025	18:28:55.282	11		350.90
			11	350.90
			11	350.90
16/05/2025	18:28:05.995	4		350.70
			4	350.70
			4	350.70
16/05/2025	18:27:47.280	1		350.90
			1	350.90
			1	350.90
16/05/2025	18:27:35.702	10		350.90
			10	350.90
			10	350.90
16/05/2025	18:27:25.825	50		350.90
			50	350.90
			50	350.90
16/05/2025	18:27:17.227	67		350.90
			67	350.90
			17	350.90
			50	350.90
16/05/2025	18:27:02.280	1		350.90
			1	350.90
			1	350.90
16/05/2025	18:26:14.604	100		350.90
			100	350.90
			100	350.90
16/05/2025	18:25:47.936	1		350.90
			1	350.90
			1	350.90
16/05/2025	18:25:46.928	2		350.90
			2	350.90
			2	350.90
16/05/2025	18:25:35.313	13		350.80
			13	350.80
			13	350.80
16/05/2025	18:25:16.553	20		350.90
			20	350.90
			20	350.90
16/05/2025	18:25:15.186	2		350.80
			2	350.80
			2	350.80
16/05/2025	18:21:52.564	10		350.90
			10	350.90
			10	350.90
16/05/2025	18:21:37.738	4		350.90
			4	350.90
			4	350.90
16/05/2025	18:20:34.257	10		350.90
			10	350.90
			10	350.90
16/05/2025	18:19:08.238	1		350.90
			1	350.90
			1	350.90
16/05/2025	18:16:37.650	31		350.70
			31	350.70
			15	350.70
			16	350.70
16/05/2025	18:15:58.500	85		350.60
			85	350.60
			85	350.60
16/05/2025	18:15:09.870	115		350.60
			115	350.60
			15	350.60
			100	350.60
16/05/2025	18:14:33.532	1		350.60
			1	350.60
			1	350.60
16/05/2025	18:13:32.055	3		350.90
			3	350.90
			3	350.90
16/05/2025	18:08:30.626	3		350.90
			3	350.90
			3	350.90
16/05/2025	18:08:12.911	10		350.90
			10	350.90
			10	350.90
16/05/2025	18:06:46.295	1		350.90
			1	350.90
			1	350.90
16/05/2025	18:03:52.068	5		350.90
			5	350.90
			5	350.90
16/05/2025	18:03:24.754	3		350.90
			3	350.90
			3	350.90
16/05/2025	18:00:26.985	15		350.90
			15	350.90
			15	350.90
16/05/2025	17:59:58.551	50		350.90
			50	350.90
			50	350.90
16/05/2025	17:57:33.120	10		350.90
			10	350.90
			10	350.90
16/05/2025	17:57:30.835	14		350.90
			14	350.90
			14	350.90
16/05/2025	17:57:16.352	10		350.90
			10	350.90
			10	350.90
16/05/2025	17:57:13.893	4		350.90
			4	350.90
			4	350.90
16/05/2025	17:57:01.898	10		350.40
			10	350.40
			10	350.40
16/05/2025	17:56:19.701	100		350.60
			100	350.60
			100	350.60
16/05/2025	17:56:06.153	10		350.70
			10	350.70
			10	350.70
16/05/2025	17:55:46.240	60		350.70
			60	350.70
			60	350.70
16/05/2025	17:55:43.360	3		350.90
			3	350.90
			3	350.90
16/05/2025	17:54:22.375	2		350.90
			2	350.90
			2	350.90
16/05/2025	17:53:03.296	10		350.90
			10	350.90
			10	350.90
16/05/2025	17:53:02.124	10		350.90
			10	350.90
			10	350.90
16/05/2025	17:50:41.506	14		351.60
			14	351.60
			14	351.60
16/05/2025	17:50:03.642	3		350.90
			3	350.90
			3	350.90
16/05/2025	17:49:37.991	1		350.90
			1	350.90
			1	350.90
16/05/2025	17:49:17.810	25		351.60
			25	351.60
			25	351.60
16/05/2025	17:49:17.315	49		350.90
			49	350.90
			49	350.90
16/05/2025	17:49:12.584	2		351.60
			2	351.60
			2	351.60
16/05/2025	17:48:40.679	20		350.90
			20	350.90
			20	350.90
16/05/2025	17:46:17.525	10		351.60
			10	351.60
			10	351.60
16/05/2025	17:45:26.936	3		351.60
			3	351.60
			3	351.60
16/05/2025	17:45:11.486	3		351.60
			3	351.60
			3	351.60
16/05/2025	17:42:25.194	2		350.90
			2	350.90
			2	350.90
16/05/2025	17:42:07.352	15		350.80
			15	350.80
			15	350.80
16/05/2025	17:40:43.173	1		350.90
			1	350.90
			1	350.90
16/05/2025	17:39:42.843	8		350.90
			8	350.90
			8	350.90
16/05/2025	17:38:47.553	2		350.90
			2	350.90
			2	350.90
16/05/2025	17:37:49.502	10		350.50
			10	350.50
			10	350.50
16/05/2025	17:36:31.594	1		350.90
			1	350.90
			1	350.90
16/05/2025	17:36:29.024	14		350.90
			14	350.90
			14	350.90
16/05/2025	17:35:54.182	1		350.90
			1	350.90
			1	350.90
16/05/2025	17:35:44.873	100		350.80
			100	350.80
			100	350.80
16/05/2025	17:35:41.976	9		350.80
			7	350.80
			2	350.80
			9	350.80
16/05/2025	17:29:51.355	10		350.30
			10	350.30
			10	350.30
16/05/2025	17:29:00.354	10		350.30
			10	350.30
			10	350.30
16/05/2025	17:29:00.236	18		350.30
			18	350.30
			18	350.30
16/05/2025	17:27:18.411	3		350.20
			3	350.20
			3	350.20
16/05/2025	17:25:30.323	9		350.20
			9	350.20
			9	350.20
16/05/2025	17:24:57.232	5		350.10
			5	350.10
			5	350.10
16/05/2025	17:24:30.159	10		350.10
			10	350.10
			10	350.10
16/05/2025	17:24:13.294	1		350.00
			1	350.00
			1	350.00
16/05/2025	17:23:28.740	3		350.00
			3	350.00
			3	350.00
16/05/2025	17:20:12.973	5		349.90
			5	349.90
			5	349.90
16/05/2025	17:18:07.969	10		349.70
			10	349.70
			10	349.70
16/05/2025	17:17:02.912	10		349.50
			2	349.50
			8	349.50
			10	349.50
16/05/2025	17:16:53.032	4		349.70
			4	349.70
			4	349.70
16/05/2025	17:14:01.503	1		349.50
			1	349.50
			1	349.50
16/05/2025	17:12:22.646	29		349.60
			29	349.60
			29	349.60
16/05/2025	17:11:52.728	20		349.50
			20	349.50
			20	349.50
16/05/2025	17:11:32.215	25		349.50
			25	349.50
			25	349.50
16/05/2025	17:09:02.246	2		349.30
			2	349.30
			2	349.30
16/05/2025	17:06:40.960	5		349.60
			5	349.60
			5	349.60
16/05/2025	17:05:26.841	5		349.50
			5	349.50
			5	349.50
16/05/2025	17:04:46.432	3		349.30
			3	349.30
			3	349.30
16/05/2025	17:04:26.212	1		349.40
			1	349.40
			1	349.40
16/05/2025	17:03:45.814	200		349.10
			200	349.10
			200	349.10
16/05/2025	17:03:37.921	6		349.20
			6	349.20
			6	349.20
16/05/2025	17:02:39.743	20		349.10
			20	349.10
			20	349.10
16/05/2025	17:02:03.803	2		349.10
			2	349.10
			2	349.10
16/05/2025	16:59:27.491	3		349.00
			3	349.00
			3	349.00
16/05/2025	16:58:00.519	3		348.90
			3	348.90
			3	348.90
16/05/2025	16:57:16.047	10		349.00
			10	349.00
			10	349.00
16/05/2025	16:57:15.959	4		349.00
			4	349.00
			4	349.00
16/05/2025	16:57:01.899	5		349.00
			5	349.00
			5	349.00
16/05/2025	16:55:21.952	4		349.20
			4	349.20
			4	349.20
16/05/2025	16:55:08.721	47		349.10
			47	349.10
			47	349.10
16/05/2025	16:54:17.119	2		349.10
			2	349.10
			2	349.10
16/05/2025	16:52:10.029	2		348.90
			2	348.90
			2	348.90
16/05/2025	16:49:52.102	250		348.90
			250	348.90
			250	348.90
16/05/2025	16:48:00.561	3		348.90
			3	348.90
			3	348.90
16/05/2025	16:47:33.277	15		348.90
			15	348.90
			15	348.90
16/05/2025	16:47:08.016	61		348.80
			61	348.80
			61	348.80
16/05/2025	16:46:53.613	2		348.80
			2	348.80
			2	348.80
16/05/2025	16:45:46.356	2		348.70
			2	348.70
			2	348.70
16/05/2025	16:45:45.093	2		348.50
			2	348.50
			2	348.50
16/05/2025	16:45:45.021	1		348.70
			1	348.70
			1	348.70
16/05/2025	16:45:44.887	1		348.50
			1	348.50
			1	348.50
16/05/2025	16:45:18.073	10		348.60
			10	348.60
			10	348.60
16/05/2025	16:44:34.784	1		348.50
			1	348.50
			1	348.50
16/05/2025	16:44:16.961	55		348.40
			55	348.40
			55	348.40
16/05/2025	16:43:50.659	11		348.50
			11	348.50
			11	348.50
16/05/2025	16:43:33.367	10		348.50
			10	348.50
			10	348.50
16/05/2025	16:43:18.730	1		348.50
			1	348.50
			1	348.50
16/05/2025	16:42:15.213	12		348.30
			12	348.30
			12	348.30
16/05/2025	16:42:08.947	3		348.20
			3	348.20
			3	348.20
16/05/2025	16:42:08.856	6		348.20
			2	348.20
			6	348.20
			4	348.20
16/05/2025	16:42:08.807	5		348.20
			5	348.20
			5	348.20
16/05/2025	16:40:26.911	1		348.60
			1	348.60
			1	348.60
16/05/2025	16:39:57.855	30		348.60
			30	348.60
			30	348.60
16/05/2025	16:39:23.520	1		348.60
			1	348.60
			1	348.60
16/05/2025	16:38:23.377	4		348.50
			4	348.50
			4	348.50
16/05/2025	16:37:38.627	5		348.50
			5	348.50
			5	348.50
16/05/2025	16:37:32.507	3		348.50
			3	348.50
			3	348.50
16/05/2025	16:36:58.268	10		348.80
			10	348.80
			10	348.80
16/05/2025	16:36:43.998	10		348.70
			10	348.70
			10	348.70
16/05/2025	16:36:17.962	42		348.70
			42	348.70
			42	348.70
16/05/2025	16:36:17.227	143		348.80
			143	348.80
			143	348.80
16/05/2025	16:34:51.889	57		348.50
			57	348.50
			57	348.50
16/05/2025	16:34:07.466	1		348.30
			1	348.30
			1	348.30
16/05/2025	16:33:59.084	11		348.30
			11	348.30
			11	348.30
16/05/2025	16:33:58.309	60		348.20
			60	348.20
			60	348.20
16/05/2025	16:33:56.560	1		348.30
			1	348.30
			1	348.30
16/05/2025	16:33:48.407	1		348.20
			1	348.20
			1	348.20
16/05/2025	16:33:39.253	28		348.40
			28	348.40
			28	348.40
16/05/2025	16:33:16.512	28		348.30
			28	348.30
			28	348.30
16/05/2025	16:32:08.198	27		348.30
			27	348.30
			27	348.30
16/05/2025	16:32:08.096	42		348.30
			42	348.30
			42	348.30
16/05/2025	16:32:07.965	22		348.30
			22	348.30
			22	348.30
16/05/2025	16:31:47.334	5		348.20
			5	348.20
			5	348.20
16/05/2025	16:31:24.002	3		348.30
			3	348.30
			3	348.30
16/05/2025	16:30:53.877	3		348.30
			3	348.30
			3	348.30
16/05/2025	16:30:07.827	2		348.40
			2	348.40
			2	348.40
16/05/2025	16:29:42.400	4		348.50
			4	348.50
			4	348.50
16/05/2025	16:29:38.335	100		348.40
			100	348.40
			100	348.40
16/05/2025	16:29:08.575	6		348.50
			6	348.50
			6	348.50
16/05/2025	16:28:51.446	1		348.30
			1	348.30
			1	348.30
16/05/2025	16:28:32.649	30		348.50
			30	348.50
			30	348.50
16/05/2025	16:28:08.669	1		348.40
			1	348.40
			1	348.40
16/05/2025	16:25:53.529	50		348.60
			50	348.60
			50	348.60
16/05/2025	16:25:33.827	10		348.50
			10	348.50
			10	348.50
16/05/2025	16:25:32.758	30		348.50
			30	348.50
			30	348.50
16/05/2025	16:25:08.365	43		348.50
			43	348.50
			43	348.50
16/05/2025	16:24:17.794	15		348.60
			15	348.60
			15	348.60
16/05/2025	16:24:15.084	3		348.50
			3	348.50
			3	348.50
16/05/2025	16:24:01.573	1		348.40
			1	348.40
			1	348.40
16/05/2025	16:22:50.453	2		348.60
			2	348.60
			2	348.60
16/05/2025	16:22:38.579	55		348.50
			55	348.50
			55	348.50
16/05/2025	16:22:08.963	1		348.50
			1	348.50
			1	348.50
16/05/2025	16:21:45.493	70		348.50
			3	348.50
			67	348.50
			70	348.50
16/05/2025	16:21:09.796	100		348.40
			100	348.40
			100	348.40
16/05/2025	16:20:47.444	10		348.50
			10	348.50
			10	348.50
16/05/2025	16:20:45.298	3		348.50
			3	348.50
			3	348.50
16/05/2025	16:20:23.810	15		348.60
			15	348.60
			15	348.60
16/05/2025	16:20:23.430	1		348.60
			1	348.60
			1	348.60
16/05/2025	16:20:19.426	2		348.60
			2	348.60
			2	348.60
16/05/2025	16:20:16.032	7		348.50
			7	348.50
			7	348.50
16/05/2025	16:19:36.201	10		348.60
			10	348.60
			10	348.60
16/05/2025	16:18:49.834	15		348.60
			15	348.60
			15	348.60
16/05/2025	16:18:28.316	50		348.70
			50	348.70
			50	348.70
16/05/2025	16:16:27.812	18		348.80
			18	348.80
			18	348.80
16/05/2025	16:16:24.523	3		348.80
			3	348.80
			3	348.80
16/05/2025	16:14:48.058	5		348.60
			5	348.60
			5	348.60
16/05/2025	16:14:12.094	25		348.50
			25	348.50
			25	348.50
16/05/2025	16:14:03.218	4		348.50
			4	348.50
			4	348.50
16/05/2025	16:11:53.393	30		348.50
			30	348.50
			30	348.50
16/05/2025	16:11:14.484	2		348.50
			2	348.50
			2	348.50
16/05/2025	16:10:41.756	13		348.20
			13	348.20
			13	348.20
16/05/2025	16:10:03.373	3		348.10
			3	348.10
			3	348.10
16/05/2025	16:09:55.823	1		348.30
			1	348.30
			1	348.30
16/05/2025	16:09:28.524	2		348.30
			2	348.30
			2	348.30
16/05/2025	16:08:06.868	6		348.30
			6	348.30
			6	348.30
16/05/2025	16:07:25.037	125		348.50
			125	348.50
			125	348.50
16/05/2025	16:06:05.454	7		349.00
			7	349.00
			7	349.00
16/05/2025	16:04:48.235	3		349.10
			3	349.10
			3	349.10
16/05/2025	16:03:25.458	4		349.00
			4	349.00
			4	349.00
16/05/2025	16:03:19.540	57		349.00
			57	349.00
			57	349.00
16/05/2025	16:02:55.921	3		349.00
			3	349.00
			3	349.00
16/05/2025	16:01:52.197	25		349.00
			25	349.00
			25	349.00
16/05/2025	16:01:15.731	1		348.90
			1	348.90
			1	348.90
16/05/2025	16:00:45.827	2		348.70
			2	348.70
			2	348.70
16/05/2025	16:00:26.778	3		348.40
			3	348.40
			3	348.40
16/05/2025	16:00:24.926	4		348.60
			4	348.60
			4	348.60
16/05/2025	16:00:24.371	11		348.60
			11	348.60
			11	348.60
16/05/2025	16:00:10.183	150		348.30
			150	348.30
			150	348.30
16/05/2025	16:00:06.063	6		348.50
			6	348.50
			6	348.50
16/05/2025	15:59:11.474	3		348.70
			3	348.70
			3	348.70
16/05/2025	15:59:07.078	5		348.70
			5	348.70
			5	348.70
16/05/2025	15:58:47.019	10		348.50
			10	348.50
			10	348.50
16/05/2025	15:58:02.766	80		348.60
			80	348.60
			80	348.60
16/05/2025	15:57:10.064	175		348.60
			175	348.60
			175	348.60
16/05/2025	15:56:55.741	10		348.50
			10	348.50
			10	348.50
16/05/2025	15:56:54.879	50		348.60
			50	348.60
			50	348.60
16/05/2025	15:55:38.886	6		348.50
			6	348.50
			6	348.50
16/05/2025	15:54:37.561	34		347.90
			5	347.90
			4	347.90
			25	347.90
			34	347.90
16/05/2025	15:54:33.419	124		348.00
			20	348.00
			50	348.00
			124	348.00
			10	348.00
			14	348.00
			30	348.00
16/05/2025	15:54:31.303	30		348.10
			30	348.10
			30	348.10
16/05/2025	15:53:31.887	28		348.30
			28	348.30
			28	348.30
16/05/2025	15:53:29.263	143		348.30
			143	348.30
			143	348.30
16/05/2025	15:52:52.200	16		348.20
			16	348.20
			16	348.20
16/05/2025	15:51:33.695	4		348.30
			4	348.30
			4	348.30
16/05/2025	15:51:08.572	4		348.20
			4	348.20
			4	348.20
16/05/2025	15:50:47.480	15		348.30
			15	348.30
			15	348.30
16/05/2025	15:50:30.426	3		348.30
			3	348.30
			3	348.30
16/05/2025	15:50:25.263	30		348.40
			30	348.40
			30	348.40
16/05/2025	15:50:21.071	1		348.70
			1	348.70
			1	348.70
16/05/2025	15:48:30.700	6		348.80
			6	348.80
			6	348.80
16/05/2025	15:48:08.554	1		348.90
			1	348.90
			1	348.90
16/05/2025	15:47:56.473	1		348.90
			1	348.90
			1	348.90
16/05/2025	15:47:15.870	50		348.70
			50	348.70
			50	348.70
16/05/2025	15:47:09.225	7		348.70
			7	348.70
			7	348.70
16/05/2025	15:45:49.019	1		348.40
			1	348.40
			1	348.40
16/05/2025	15:45:33.319	5		348.50
			5	348.50
			5	348.50
16/05/2025	15:45:19.147	1		348.50
			1	348.50
			1	348.50
16/05/2025	15:45:17.105	8		348.50
			8	348.50
			8	348.50
16/05/2025	15:44:27.348	10		348.60
			10	348.60
			10	348.60
16/05/2025	15:44:00.091	3		348.60
			3	348.60
			3	348.60
16/05/2025	15:43:51.947	5		348.80
			5	348.80
			5	348.80
16/05/2025	15:43:38.914	15		349.00
			15	349.00
			15	349.00
16/05/2025	15:43:33.800	1		349.10
			1	349.10
			1	349.10
16/05/2025	15:43:00.661	2		349.20
			2	349.20
			2	349.20
16/05/2025	15:42:12.255	5		349.20
			5	349.20
			5	349.20
16/05/2025	15:41:45.508	4		349.10
			4	349.10
			4	349.10
16/05/2025	15:41:33.573	10		349.00
			10	349.00
			10	349.00
16/05/2025	15:40:23.147	125		349.00
			125	349.00
			125	349.00
16/05/2025	15:40:04.591	2		349.00
			2	349.00
			2	349.00
16/05/2025	15:39:58.764	1		349.00
			1	349.00
			1	349.00
16/05/2025	15:39:28.483	20		348.90
			20	348.90
			20	348.90
16/05/2025	15:39:25.109	3		348.80
			3	348.80
			3	348.80
16/05/2025	15:38:55.737	10		349.10
			10	349.10
			10	349.10
16/05/2025	15:38:19.517	1		349.00
			1	349.00
			1	349.00
16/05/2025	15:38:10.036	3		349.00
			3	349.00
			3	349.00
16/05/2025	15:36:54.570	4		349.10
			4	349.10
			4	349.10
16/05/2025	15:36:41.981	5		349.00
			5	349.00
			5	349.00
16/05/2025	15:36:28.190	3		349.10
			3	349.10
			3	349.10
16/05/2025	15:36:08.832	15		349.00
			15	349.00
			15	349.00
16/05/2025	15:36:01.479	3		349.00
			3	349.00
			3	349.00
16/05/2025	15:35:53.550	1		349.10
			1	349.10
			1	349.10
16/05/2025	15:35:34.368	59		349.10
			59	349.10
			59	349.10
16/05/2025	15:35:25.813	15		349.00
			15	349.00
			15	349.00
16/05/2025	15:35:22.877	3		349.00
			3	349.00
			3	349.00
16/05/2025	15:35:11.610	2		348.90
			2	348.90
			2	348.90
16/05/2025	15:34:51.341	1		348.90
			1	348.90
			1	348.90
16/05/2025	15:34:48.782	6		348.90
			6	348.90
			6	348.90
16/05/2025	15:33:52.288	87		349.10
			87	349.10
			87	349.10
16/05/2025	15:32:47.611	100		349.20
			100	349.20
			100	349.20
16/05/2025	15:31:36.457	100		348.90
			100	348.90
			100	348.90
16/05/2025	15:30:50.252	8		348.90
			8	348.90
			8	348.90
16/05/2025	15:29:59.402	450		348.90
			450	348.90
			450	348.90
16/05/2025	15:29:03.904	125		349.00
			75	349.00
			50	349.00
			125	349.00
16/05/2025	15:29:01.230	10		349.10
			10	349.10
			10	349.10
16/05/2025	15:28:17.674	1		349.20
			1	349.20
			1	349.20
16/05/2025	15:28:15.384	20		349.30
			20	349.30
			20	349.30
16/05/2025	15:26:45.007	125		349.40
			125	349.40
			125	349.40
16/05/2025	15:26:13.313	2		349.40
			2	349.40
			2	349.40
16/05/2025	15:26:04.549	10		349.20
			10	349.20
			10	349.20
16/05/2025	15:25:04.781	30		349.30
			30	349.30
			30	349.30
16/05/2025	15:24:59.711	1		349.10
			1	349.10
			1	349.10
16/05/2025	15:24:45.511	1		349.20
			1	349.20
			1	349.20
16/05/2025	15:24:07.946	85		349.10
			85	349.10
			85	349.10
16/05/2025	15:23:26.273	20		349.20
			20	349.20
			20	349.20
16/05/2025	15:23:19.602	1		349.20
			1	349.20
			1	349.20
16/05/2025	15:22:27.836	22		349.30
			22	349.30
			22	349.30
16/05/2025	15:22:23.767	3		349.50
			3	349.50
			3	349.50
16/05/2025	15:22:20.557	40		349.50
			40	349.50
			40	349.50
16/05/2025	15:21:58.606	31		349.40
			31	349.40
			31	349.40
16/05/2025	15:21:51.005	40		349.50
			40	349.50
			40	349.50
16/05/2025	15:21:50.875	135		349.50
			10	349.50
			135	349.50
			125	349.50
16/05/2025	15:21:42.480	125		349.40
			125	349.40
			125	349.40
16/05/2025	15:21:11.110	5		349.40
			5	349.40
			5	349.40
16/05/2025	15:20:40.275	1 553		349.50
			10	349.50
			1 553	349.50
			1 543	349.50
16/05/2025	15:20:30.093	450		349.50
			447	349.50
			3	349.50
			450	349.50
16/05/2025	15:19:48.016	1		349.80
			1	349.80
			1	349.80
16/05/2025	15:18:00.187	100		349.60
			100	349.60
			100	349.60
16/05/2025	15:17:56.207	181		349.60
			181	349.60
			181	349.60
16/05/2025	15:17:34.766	15		349.60
			15	349.60
			15	349.60
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

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: 1 716.50
Ask: 1 717.00
Volume: 85 334
+2.23%

Top 5 Turnover

Realtime Quotes
Last Update:
16/05/2025 @ 18:43:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice