Allianz SE
- Information
- Last
- Buy
- Sell
398
308
363.80
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/11/2025 | 10:48:22.928 | 17 | 363.80 | |
| 17 | 363.80 | |||
| 17 | 363.80 | |||
| 13/11/2025 | 10:47:37.185 | 20 | 363.90 | |
| 20 | 363.90 | |||
| 20 | 363.90 | |||
| 13/11/2025 | 10:47:35.802 | 6 | 363.70 | |
| 6 | 363.70 | |||
| 6 | 363.70 | |||
| 13/11/2025 | 10:47:02.023 | 1 | 363.80 | |
| 1 | 363.80 | |||
| 1 | 363.80 | |||
| 13/11/2025 | 10:46:29.869 | 27 | 363.50 | |
| 27 | 363.50 | |||
| 27 | 363.50 | |||
| 13/11/2025 | 10:46:12.081 | 1 | 363.40 | |
| 1 | 363.40 | |||
| 1 | 363.40 | |||
| 13/11/2025 | 10:46:09.399 | 3 | 363.50 | |
| 3 | 363.50 | |||
| 3 | 363.50 | |||
| 13/11/2025 | 10:46:03.764 | 1 | 363.70 | |
| 1 | 363.70 | |||
| 1 | 363.70 | |||
| 13/11/2025 | 10:45:53.290 | 1 | 363.70 | |
| 1 | 363.70 | |||
| 1 | 363.70 | |||
| 13/11/2025 | 10:45:40.730 | 1 | 363.70 | |
| 1 | 363.70 | |||
| 1 | 363.70 | |||
| 13/11/2025 | 10:44:08.020 | 3 | 363.40 | |
| 3 | 363.40 | |||
| 3 | 363.40 | |||
| 13/11/2025 | 10:43:51.603 | 12 | 363.40 | |
| 12 | 363.40 | |||
| 12 | 363.40 | |||
| 13/11/2025 | 10:42:47.728 | 4 | 363.40 | |
| 4 | 363.40 | |||
| 4 | 363.40 | |||
| 13/11/2025 | 10:42:45.291 | 51 | 363.30 | |
| 51 | 363.30 | |||
| 51 | 363.30 | |||
| 13/11/2025 | 10:41:09.319 | 100 | 363.40 | |
| 100 | 363.40 | |||
| 100 | 363.40 | |||
| 13/11/2025 | 10:40:09.180 | 12 | 363.10 | |
| 12 | 363.10 | |||
| 12 | 363.10 | |||
| 13/11/2025 | 10:38:29.116 | 13 | 362.80 | |
| 13 | 362.80 | |||
| 13 | 362.80 | |||
| 13/11/2025 | 10:38:25.877 | 125 | 362.90 | |
| 125 | 362.90 | |||
| 125 | 362.90 | |||
| 13/11/2025 | 10:38:13.733 | 27 | 363.00 | |
| 27 | 363.00 | |||
| 27 | 363.00 | |||
| 13/11/2025 | 10:38:06.691 | 6 | 363.20 | |
| 6 | 363.20 | |||
| 6 | 363.20 | |||
| 13/11/2025 | 10:37:44.730 | 100 | 363.10 | |
| 100 | 363.10 | |||
| 100 | 363.10 | |||
| 13/11/2025 | 10:37:44.632 | 150 | 363.10 | |
| 150 | 363.10 | |||
| 150 | 363.10 | |||
| 13/11/2025 | 10:37:42.119 | 1 | 363.20 | |
| 1 | 363.20 | |||
| 1 | 363.20 | |||
| 13/11/2025 | 10:37:00.774 | 1 | 363.20 | |
| 1 | 363.20 | |||
| 1 | 363.20 | |||
| 13/11/2025 | 10:36:58.211 | 4 | 363.20 | |
| 4 | 363.20 | |||
| 4 | 363.20 | |||
| 13/11/2025 | 10:36:26.133 | 170 | 363.20 | |
| 170 | 363.20 | |||
| 170 | 363.20 | |||
| 13/11/2025 | 10:35:43.474 | 20 | 363.30 | |
| 20 | 363.30 | |||
| 20 | 363.30 | |||
| 13/11/2025 | 10:34:18.491 | 10 | 363.40 | |
| 10 | 363.40 | |||
| 10 | 363.40 | |||
| 13/11/2025 | 10:33:16.381 | 14 | 363.40 | |
| 14 | 363.40 | |||
| 14 | 363.40 | |||
| 13/11/2025 | 10:32:10.811 | 5 | 363.50 | |
| 5 | 363.50 | |||
| 5 | 363.50 | |||
| 13/11/2025 | 10:32:09.272 | 22 | 363.30 | |
| 22 | 363.30 | |||
| 22 | 363.30 | |||
| 13/11/2025 | 10:31:48.054 | 200 | 363.30 | |
| 200 | 363.30 | |||
| 200 | 363.30 | |||
| 13/11/2025 | 10:31:17.301 | 75 | 363.20 | |
| 75 | 363.20 | |||
| 75 | 363.20 | |||
| 13/11/2025 | 10:31:17.177 | 425 | 363.20 | |
| 425 | 363.20 | |||
| 425 | 363.20 | |||
| 13/11/2025 | 10:30:59.442 | 125 | 363.40 | |
| 125 | 363.40 | |||
| 125 | 363.40 | |||
| 13/11/2025 | 10:30:59.368 | 125 | 363.40 | |
| 125 | 363.40 | |||
| 125 | 363.40 | |||
| 13/11/2025 | 10:29:35.708 | 19 | 363.10 | |
| 19 | 363.10 | |||
| 19 | 363.10 | |||
| 13/11/2025 | 10:29:08.086 | 50 | 362.90 | |
| 50 | 362.90 | |||
| 50 | 362.90 | |||
| 13/11/2025 | 10:28:49.910 | 100 | 363.00 | |
| 100 | 363.00 | |||
| 100 | 363.00 | |||
| 13/11/2025 | 10:28:26.266 | 100 | 363.10 | |
| 100 | 363.10 | |||
| 100 | 363.10 | |||
| 13/11/2025 | 10:27:46.011 | 200 | 363.30 | |
| 200 | 363.30 | |||
| 200 | 363.30 | |||
| 13/11/2025 | 10:27:45.962 | 400 | 363.30 | |
| 400 | 363.30 | |||
| 400 | 363.30 | |||
| 13/11/2025 | 10:27:43.379 | 100 | 363.20 | |
| 100 | 363.20 | |||
| 100 | 363.20 | |||
| 13/11/2025 | 10:26:52.952 | 50 | 363.60 | |
| 50 | 363.60 | |||
| 50 | 363.60 | |||
| 13/11/2025 | 10:26:38.332 | 4 | 363.50 | |
| 4 | 363.50 | |||
| 4 | 363.50 | |||
| 13/11/2025 | 10:26:28.702 | 80 | 363.60 | |
| 80 | 363.60 | |||
| 80 | 363.60 | |||
| 13/11/2025 | 10:26:24.711 | 51 | 363.50 | |
| 51 | 363.50 | |||
| 51 | 363.50 | |||
| 13/11/2025 | 10:26:23.259 | 5 | 363.50 | |
| 5 | 363.50 | |||
| 5 | 363.50 | |||
| 13/11/2025 | 10:25:32.556 | 4 | 363.60 | |
| 4 | 363.60 | |||
| 4 | 363.60 | |||
| 13/11/2025 | 10:25:17.546 | 250 | 363.40 | |
| 250 | 363.40 | |||
| 250 | 363.40 | |||
| 13/11/2025 | 10:23:47.199 | 4 | 363.50 | |
| 4 | 363.50 | |||
| 4 | 363.50 | |||
| 13/11/2025 | 10:23:01.791 | 125 | 363.50 | |
| 125 | 363.50 | |||
| 125 | 363.50 | |||
| 13/11/2025 | 10:23:01.662 | 200 | 363.50 | |
| 200 | 363.50 | |||
| 200 | 363.50 | |||
| 13/11/2025 | 10:23:01.513 | 225 | 363.50 | |
| 225 | 363.50 | |||
| 225 | 363.50 | |||
| 13/11/2025 | 10:22:48.337 | 225 | 363.50 | |
| 225 | 363.50 | |||
| 225 | 363.50 | |||
| 13/11/2025 | 10:22:48.249 | 225 | 363.50 | |
| 225 | 363.50 | |||
| 225 | 363.50 | |||
| 13/11/2025 | 10:22:28.058 | 100 | 363.50 | |
| 100 | 363.50 | |||
| 100 | 363.50 | |||
| 13/11/2025 | 10:22:17.138 | 30 | 363.60 | |
| 30 | 363.60 | |||
| 30 | 363.60 | |||
| 13/11/2025 | 10:21:35.052 | 3 | 363.90 | |
| 3 | 363.90 | |||
| 3 | 363.90 | |||
| 13/11/2025 | 10:21:09.191 | 9 | 363.90 | |
| 9 | 363.90 | |||
| 9 | 363.90 | |||
| 13/11/2025 | 10:21:09.112 | 150 | 363.70 | |
| 150 | 363.70 | |||
| 150 | 363.70 | |||
| 13/11/2025 | 10:21:01.536 | 10 | 363.90 | |
| 10 | 363.90 | |||
| 10 | 363.90 | |||
| 13/11/2025 | 10:17:29.976 | 10 | 364.00 | |
| 10 | 364.00 | |||
| 10 | 364.00 | |||
| 13/11/2025 | 10:16:40.193 | 10 | 363.80 | |
| 10 | 363.80 | |||
| 10 | 363.80 | |||
| 13/11/2025 | 10:15:46.491 | 100 | 363.80 | |
| 100 | 363.80 | |||
| 100 | 363.80 | |||
| 13/11/2025 | 10:15:42.681 | 30 | 363.70 | |
| 30 | 363.70 | |||
| 30 | 363.70 | |||
| 13/11/2025 | 10:15:25.996 | 100 | 363.80 | |
| 100 | 363.80 | |||
| 100 | 363.80 | |||
| 13/11/2025 | 10:15:15.339 | 5 | 364.00 | |
| 5 | 364.00 | |||
| 5 | 364.00 | |||
| 13/11/2025 | 10:14:42.851 | 100 | 364.00 | |
| 100 | 364.00 | |||
| 100 | 364.00 | |||
| 13/11/2025 | 10:13:43.332 | 2 | 364.30 | |
| 2 | 364.30 | |||
| 2 | 364.30 | |||
| 13/11/2025 | 10:10:45.326 | 100 | 364.20 | |
| 100 | 364.20 | |||
| 100 | 364.20 | |||
| 13/11/2025 | 10:09:35.802 | 20 | 364.70 | |
| 20 | 364.70 | |||
| 20 | 364.70 | |||
| 13/11/2025 | 10:09:14.516 | 79 | 364.90 | |
| 79 | 364.90 | |||
| 79 | 364.90 | |||
| 13/11/2025 | 10:08:52.415 | 15 | 364.80 | |
| 15 | 364.80 | |||
| 15 | 364.80 | |||
| 13/11/2025 | 10:07:48.345 | 250 | 364.50 | |
| 250 | 364.50 | |||
| 250 | 364.50 | |||
| 13/11/2025 | 10:07:28.847 | 40 | 364.60 | |
| 40 | 364.60 | |||
| 40 | 364.60 | |||
| 13/11/2025 | 10:07:26.068 | 15 | 364.70 | |
| 15 | 364.70 | |||
| 15 | 364.70 | |||
| 13/11/2025 | 10:07:22.878 | 10 | 364.60 | |
| 10 | 364.60 | |||
| 10 | 364.60 | |||
| 13/11/2025 | 10:04:06.718 | 15 | 365.00 | |
| 15 | 365.00 | |||
| 15 | 365.00 | |||
| 13/11/2025 | 10:03:54.456 | 25 | 365.10 | |
| 25 | 365.10 | |||
| 25 | 365.10 | |||
| 13/11/2025 | 10:03:50.394 | 94 | 365.10 | |
| 94 | 365.10 | |||
| 94 | 365.10 | |||
| 13/11/2025 | 10:03:31.763 | 30 | 365.10 | |
| 30 | 365.10 | |||
| 30 | 365.10 | |||
| 13/11/2025 | 10:03:00.866 | 50 | 365.30 | |
| 50 | 365.30 | |||
| 50 | 365.30 | |||
| 13/11/2025 | 10:02:44.845 | 5 | 365.40 | |
| 5 | 365.40 | |||
| 5 | 365.40 | |||
| 13/11/2025 | 10:01:17.997 | 10 | 365.30 | |
| 10 | 365.30 | |||
| 10 | 365.30 | |||
| 13/11/2025 | 10:00:36.862 | 10 | 365.60 | |
| 10 | 365.60 | |||
| 10 | 365.60 | |||
| 13/11/2025 | 10:00:15.670 | 85 | 365.50 | |
| 55 | 365.50 | |||
| 30 | 365.50 | |||
| 85 | 365.50 | |||
| 13/11/2025 | 09:59:37.333 | 12 | 365.40 | |
| 12 | 365.40 | |||
| 12 | 365.40 | |||
| 13/11/2025 | 09:58:43.227 | 30 | 365.40 | |
| 30 | 365.40 | |||
| 30 | 365.40 | |||
| 13/11/2025 | 09:57:17.164 | 60 | 365.40 | |
| 60 | 365.40 | |||
| 60 | 365.40 | |||
| 13/11/2025 | 09:56:53.427 | 14 | 365.40 | |
| 14 | 365.40 | |||
| 14 | 365.40 | |||
| 13/11/2025 | 09:55:55.283 | 425 | 365.30 | |
| 425 | 365.30 | |||
| 425 | 365.30 | |||
| 13/11/2025 | 09:55:17.579 | 4 | 365.40 | |
| 4 | 365.40 | |||
| 4 | 365.40 | |||
| 13/11/2025 | 09:55:16.932 | 4 | 365.20 | |
| 4 | 365.20 | |||
| 4 | 365.20 | |||
| 13/11/2025 | 09:55:06.146 | 250 | 365.40 | |
| 250 | 365.40 | |||
| 250 | 365.40 | |||
| 13/11/2025 | 09:55:01.231 | 60 | 365.20 | |
| 60 | 365.20 | |||
| 60 | 365.20 | |||
| 13/11/2025 | 09:53:30.238 | 7 | 365.40 | |
| 7 | 365.40 | |||
| 7 | 365.40 | |||
| 13/11/2025 | 09:52:24.822 | 20 | 365.20 | |
| 20 | 365.20 | |||
| 20 | 365.20 | |||
| 13/11/2025 | 09:51:34.639 | 20 | 365.30 | |
| 20 | 365.30 | |||
| 20 | 365.30 | |||
| 13/11/2025 | 09:51:24.724 | 150 | 365.30 | |
| 150 | 365.30 | |||
| 150 | 365.30 | |||
| 13/11/2025 | 09:49:41.106 | 1 | 365.20 | |
| 1 | 365.20 | |||
| 1 | 365.20 | |||
| 13/11/2025 | 09:49:33.361 | 5 | 365.00 | |
| 5 | 365.00 | |||
| 5 | 365.00 | |||
| 13/11/2025 | 09:46:55.796 | 20 | 364.80 | |
| 20 | 364.80 | |||
| 20 | 364.80 | |||
| 13/11/2025 | 09:44:42.902 | 4 | 365.30 | |
| 4 | 365.30 | |||
| 4 | 365.30 | |||
| 13/11/2025 | 09:44:38.267 | 70 | 365.30 | |
| 70 | 365.30 | |||
| 70 | 365.30 | |||
| 13/11/2025 | 09:44:09.158 | 1 | 365.20 | |
| 1 | 365.20 | |||
| 1 | 365.20 | |||
| 13/11/2025 | 09:43:52.530 | 50 | 365.10 | |
| 50 | 365.10 | |||
| 50 | 365.10 | |||
| 13/11/2025 | 09:43:00.497 | 30 | 365.00 | |
| 30 | 365.00 | |||
| 30 | 365.00 | |||
| 13/11/2025 | 09:42:02.614 | 1 026 | 365.00 | |
| 34 | 365.00 | |||
| 5 | 365.00 | |||
| 62 | 365.00 | |||
| 16 | 365.00 | |||
| 1 | 365.00 | |||
| 50 | 365.00 | |||
| 10 | 365.00 | |||
| 1 | 365.00 | |||
| 28 | 365.00 | |||
| 50 | 365.00 | |||
| 15 | 365.00 | |||
| 9 | 365.00 | |||
| 60 | 365.00 | |||
| 100 | 365.00 | |||
| 10 | 365.00 | |||
| 100 | 365.00 | |||
| 1 | 365.00 | |||
| 20 | 365.00 | |||
| 966 | 365.00 | |||
| 14 | 365.00 | |||
| 500 | 365.00 | |||
| 13/11/2025 | 09:41:50.546 | 200 | 365.00 | |
| 14 | 365.00 | |||
| 10 | 365.00 | |||
| 10 | 365.00 | |||
| 10 | 365.00 | |||
| 100 | 365.00 | |||
| 30 | 365.00 | |||
| 10 | 365.00 | |||
| 200 | 365.00 | |||
| 6 | 365.00 | |||
| 10 | 365.00 | |||
| 13/11/2025 | 09:41:35.422 | 110 | 364.80 | |
| 110 | 364.80 | |||
| 110 | 364.80 | |||
| 13/11/2025 | 09:41:31.562 | 10 | 364.90 | |
| 10 | 364.90 | |||
| 10 | 364.90 | |||
| 13/11/2025 | 09:40:39.002 | 3 | 364.80 | |
| 3 | 364.80 | |||
| 3 | 364.80 | |||
| 13/11/2025 | 09:40:10.329 | 20 | 364.90 | |
| 20 | 364.90 | |||
| 20 | 364.90 | |||
| 13/11/2025 | 09:40:02.202 | 8 | 364.80 | |
| 8 | 364.80 | |||
| 8 | 364.80 | |||
| 13/11/2025 | 09:39:56.419 | 50 | 364.90 | |
| 50 | 364.90 | |||
| 50 | 364.90 | |||
| 13/11/2025 | 09:39:39.781 | 2 | 364.70 | |
| 2 | 364.70 | |||
| 2 | 364.70 | |||
| 13/11/2025 | 09:39:06.030 | 1 | 364.70 | |
| 1 | 364.70 | |||
| 1 | 364.70 | |||
| 13/11/2025 | 09:39:04.046 | 1 | 364.70 | |
| 1 | 364.70 | |||
| 1 | 364.70 | |||
| 13/11/2025 | 09:38:40.939 | 1 | 364.60 | |
| 1 | 364.60 | |||
| 1 | 364.60 | |||
| 13/11/2025 | 09:38:24.821 | 50 | 364.40 | |
| 50 | 364.40 | |||
| 50 | 364.40 | |||
| 13/11/2025 | 09:37:31.056 | 1 | 364.40 | |
| 1 | 364.40 | |||
| 1 | 364.40 | |||
| 13/11/2025 | 09:37:28.562 | 25 | 364.30 | |
| 25 | 364.30 | |||
| 25 | 364.30 | |||
| 13/11/2025 | 09:36:23.209 | 100 | 364.50 | |
| 100 | 364.50 | |||
| 100 | 364.50 | |||
| 13/11/2025 | 09:34:00.681 | 5 | 364.20 | |
| 5 | 364.20 | |||
| 5 | 364.20 | |||
| 13/11/2025 | 09:33:42.353 | 7 | 364.30 | |
| 7 | 364.30 | |||
| 7 | 364.30 | |||
| 13/11/2025 | 09:32:40.504 | 14 | 364.60 | |
| 14 | 364.60 | |||
| 14 | 364.60 | |||
| 13/11/2025 | 09:31:58.195 | 10 | 364.50 | |
| 10 | 364.50 | |||
| 10 | 364.50 | |||
| 13/11/2025 | 09:31:46.362 | 50 | 364.30 | |
| 50 | 364.30 | |||
| 50 | 364.30 | |||
| 13/11/2025 | 09:31:09.344 | 4 | 364.10 | |
| 4 | 364.10 | |||
| 4 | 364.10 | |||
| 13/11/2025 | 09:30:16.166 | 10 | 364.20 | |
| 10 | 364.20 | |||
| 10 | 364.20 | |||
| 13/11/2025 | 09:30:09.516 | 11 | 364.20 | |
| 11 | 364.20 | |||
| 11 | 364.20 | |||
| 13/11/2025 | 09:29:58.116 | 50 | 364.00 | |
| 50 | 364.00 | |||
| 50 | 364.00 | |||
| 13/11/2025 | 09:29:53.701 | 8 | 364.20 | |
| 8 | 364.20 | |||
| 8 | 364.20 | |||
| 13/11/2025 | 09:29:53.239 | 29 | 363.90 | |
| 5 | 363.90 | |||
| 24 | 363.90 | |||
| 29 | 363.90 | |||
| 13/11/2025 | 09:29:32.115 | 100 | 364.20 | |
| 100 | 364.20 | |||
| 100 | 364.20 | |||
| 13/11/2025 | 09:28:49.490 | 1 | 364.10 | |
| 1 | 364.10 | |||
| 1 | 364.10 | |||
| 13/11/2025 | 09:28:00.608 | 30 | 364.10 | |
| 30 | 364.10 | |||
| 30 | 364.10 | |||
| 13/11/2025 | 09:26:54.754 | 2 | 364.10 | |
| 2 | 364.10 | |||
| 2 | 364.10 | |||
| 13/11/2025 | 09:26:30.772 | 2 | 364.30 | |
| 2 | 364.30 | |||
| 2 | 364.30 | |||
| 13/11/2025 | 09:26:27.570 | 20 | 364.10 | |
| 20 | 364.10 | |||
| 20 | 364.10 | |||
| 13/11/2025 | 09:26:27.493 | 120 | 364.10 | |
| 120 | 364.10 | |||
| 120 | 364.10 | |||
| 13/11/2025 | 09:26:18.780 | 4 | 364.30 | |
| 4 | 364.30 | |||
| 4 | 364.30 | |||
| 13/11/2025 | 09:25:45.350 | 6 | 364.40 | |
| 6 | 364.40 | |||
| 6 | 364.40 | |||
| 13/11/2025 | 09:25:44.162 | 30 | 364.20 | |
| 30 | 364.20 | |||
| 30 | 364.20 | |||
| 13/11/2025 | 09:25:42.813 | 17 | 364.20 | |
| 17 | 364.20 | |||
| 17 | 364.20 | |||
| 13/11/2025 | 09:25:23.410 | 180 | 364.20 | |
| 180 | 364.20 | |||
| 180 | 364.20 | |||
| 13/11/2025 | 09:24:11.719 | 15 | 364.30 | |
| 15 | 364.30 | |||
| 15 | 364.30 | |||
| 13/11/2025 | 09:23:38.263 | 100 | 364.30 | |
| 100 | 364.30 | |||
| 100 | 364.30 | |||
| 13/11/2025 | 09:21:18.981 | 15 | 364.40 | |
| 15 | 364.40 | |||
| 15 | 364.40 | |||
| 13/11/2025 | 09:21:15.278 | 1 | 364.40 | |
| 1 | 364.40 | |||
| 1 | 364.40 | |||
| 13/11/2025 | 09:21:15.012 | 7 | 364.40 | |
| 7 | 364.40 | |||
| 7 | 364.40 | |||
| 13/11/2025 | 09:21:04.369 | 1 | 364.60 | |
| 1 | 364.60 | |||
| 1 | 364.60 | |||
| 13/11/2025 | 09:20:55.054 | 50 | 364.60 | |
| 50 | 364.60 | |||
| 50 | 364.60 | |||
| 13/11/2025 | 09:20:43.775 | 5 | 364.40 | |
| 5 | 364.40 | |||
| 5 | 364.40 | |||
| 13/11/2025 | 09:20:33.009 | 64 | 364.50 | |
| 64 | 364.50 | |||
| 64 | 364.50 | |||
| 13/11/2025 | 09:19:54.750 | 40 | 364.50 | |
| 40 | 364.50 | |||
| 40 | 364.50 | |||
| 13/11/2025 | 09:19:41.075 | 50 | 364.50 | |
| 50 | 364.50 | |||
| 50 | 364.50 | |||
| 13/11/2025 | 09:19:35.036 | 2 | 364.60 | |
| 2 | 364.60 | |||
| 2 | 364.60 | |||
| 13/11/2025 | 09:18:42.079 | 1 | 364.50 | |
| 1 | 364.50 | |||
| 1 | 364.50 | |||
| 13/11/2025 | 09:17:43.032 | 30 | 364.50 | |
| 30 | 364.50 | |||
| 30 | 364.50 | |||
| 13/11/2025 | 09:17:09.144 | 1 | 364.60 | |
| 1 | 364.60 | |||
| 1 | 364.60 | |||
| 13/11/2025 | 09:16:47.074 | 5 | 364.80 | |
| 5 | 364.80 | |||
| 5 | 364.80 | |||
| 13/11/2025 | 09:16:28.742 | 25 | 364.60 | |
| 25 | 364.60 | |||
| 25 | 364.60 | |||
| 13/11/2025 | 09:16:28.533 | 125 | 364.60 | |
| 125 | 364.60 | |||
| 125 | 364.60 | |||
| 13/11/2025 | 09:16:28.321 | 125 | 364.60 | |
| 125 | 364.60 | |||
| 125 | 364.60 | |||
| 13/11/2025 | 09:16:21.723 | 225 | 364.60 | |
| 225 | 364.60 | |||
| 225 | 364.60 | |||
| 13/11/2025 | 09:16:06.049 | 15 | 364.50 | |
| 15 | 364.50 | |||
| 15 | 364.50 | |||
| 13/11/2025 | 09:14:19.070 | 10 | 364.00 | |
| 10 | 364.00 | |||
| 10 | 364.00 | |||
| 13/11/2025 | 09:13:51.946 | 8 | 364.10 | |
| 8 | 364.10 | |||
| 8 | 364.10 | |||
| 13/11/2025 | 09:13:24.100 | 125 | 364.20 | |
| 125 | 364.20 | |||
| 125 | 364.20 | |||
| 13/11/2025 | 09:13:12.996 | 2 | 364.10 | |
| 2 | 364.10 | |||
| 2 | 364.10 | |||
| 13/11/2025 | 09:13:05.540 | 15 | 364.20 | |
| 15 | 364.20 | |||
| 15 | 364.20 | |||
| 13/11/2025 | 09:12:45.562 | 9 | 364.40 | |
| 9 | 364.40 | |||
| 9 | 364.40 | |||
| 13/11/2025 | 09:11:58.729 | 3 | 364.50 | |
| 3 | 364.50 | |||
| 3 | 364.50 | |||
| 13/11/2025 | 09:11:49.068 | 106 | 364.20 | |
| 106 | 364.20 | |||
| 106 | 364.20 | |||
| 13/11/2025 | 09:11:48.888 | 200 | 364.20 | |
| 200 | 364.20 | |||
| 200 | 364.20 | |||
| 13/11/2025 | 09:11:48.761 | 369 | 364.20 | |
| 369 | 364.20 | |||
| 200 | 364.20 | |||
| 139 | 364.20 | |||
| 30 | 364.20 | |||
| 13/11/2025 | 09:11:15.486 | 200 | 364.20 | |
| 200 | 364.20 | |||
| 200 | 364.20 | |||
| 13/11/2025 | 09:11:08.080 | 125 | 364.20 | |
| 125 | 364.20 | |||
| 125 | 364.20 | |||
| 13/11/2025 | 09:10:45.088 | 100 | 364.10 | |
| 100 | 364.10 | |||
| 100 | 364.10 | |||
| 13/11/2025 | 09:10:40.665 | 3 | 364.10 | |
| 3 | 364.10 | |||
| 3 | 364.10 | |||
| 13/11/2025 | 09:09:46.025 | 14 | 364.10 | |
| 14 | 364.10 | |||
| 14 | 364.10 | |||
| 13/11/2025 | 09:09:33.482 | 6 | 364.20 | |
| 6 | 364.20 | |||
| 6 | 364.20 | |||
| 13/11/2025 | 09:09:06.336 | 30 | 364.00 | |
| 30 | 364.00 | |||
| 30 | 364.00 | |||
| 13/11/2025 | 09:09:02.034 | 225 | 363.80 | |
| 225 | 363.80 | |||
| 225 | 363.80 | |||
| 13/11/2025 | 09:09:01.890 | 250 | 363.80 | |
| 250 | 363.80 | |||
| 250 | 363.80 | |||
| 13/11/2025 | 09:08:57.837 | 150 | 363.90 | |
| 150 | 363.90 | |||
| 150 | 363.90 | |||
| 13/11/2025 | 09:08:55.136 | 200 | 363.90 | |
| 200 | 363.90 | |||
| 200 | 363.90 | |||
| 13/11/2025 | 09:08:03.412 | 92 | 363.90 | |
| 92 | 363.90 | |||
| 92 | 363.90 | |||
| 13/11/2025 | 09:07:36.804 | 75 | 364.00 | |
| 75 | 364.00 | |||
| 75 | 364.00 | |||
| 13/11/2025 | 09:07:26.697 | 250 | 364.00 | |
| 250 | 364.00 | |||
| 250 | 364.00 | |||
| 13/11/2025 | 09:07:26.525 | 150 | 364.00 | |
| 150 | 364.00 | |||
| 150 | 364.00 | |||
| 13/11/2025 | 09:07:17.155 | 79 | 363.90 | |
| 79 | 363.90 | |||
| 79 | 363.90 | |||
| 13/11/2025 | 09:06:46.052 | 125 | 364.00 | |
| 125 | 364.00 | |||
| 125 | 364.00 | |||
| 13/11/2025 | 09:06:31.185 | 100 | 363.90 | |
| 100 | 363.90 | |||
| 100 | 363.90 | |||
| 13/11/2025 | 09:04:52.015 | 1 | 363.50 | |
| 1 | 363.50 | |||
| 1 | 363.50 | |||
| 13/11/2025 | 09:04:28.019 | 6 | 363.30 | |
| 6 | 363.30 | |||
| 6 | 363.30 | |||
| 13/11/2025 | 09:04:24.278 | 56 | 363.10 | |
| 56 | 363.10 | |||
| 56 | 363.10 | |||
| 13/11/2025 | 09:03:11.876 | 18 | 363.00 | |
| 18 | 363.00 | |||
| 18 | 363.00 | |||
| 13/11/2025 | 09:02:45.460 | 15 | 363.10 | |
| 15 | 363.10 | |||
| 15 | 363.10 | |||
| 13/11/2025 | 09:02:07.468 | 1 | 363.20 | |
| 1 | 363.20 | |||
| 1 | 363.20 | |||
| 13/11/2025 | 09:00:35.642 | 30 | 362.60 | |
| 30 | 362.60 | |||
| 16 | 362.60 | |||
| 14 | 362.60 | |||
| 13/11/2025 | 08:57:04.121 | 10 | 363.90 | |
| 10 | 363.90 | |||
| 10 | 363.90 | |||
| 13/11/2025 | 08:56:27.236 | 10 | 363.90 | |
| 10 | 363.90 | |||
| 10 | 363.90 | |||
| 13/11/2025 | 08:53:26.616 | 5 | 363.20 | |
| 5 | 363.20 | |||
| 5 | 363.20 | |||
| 13/11/2025 | 08:51:47.571 | 10 | 363.20 | |
| 10 | 363.20 | |||
| 10 | 363.20 | |||
| 13/11/2025 | 08:51:28.606 | 198 | 364.00 | |
| 28 | 364.00 | |||
| 50 | 364.00 | |||
| 198 | 364.00 | |||
| 120 | 364.00 | |||
| 13/11/2025 | 08:51:26.878 | 6 | 363.80 | |
| 6 | 363.80 | |||
| 6 | 363.80 | |||
| 13/11/2025 | 08:51:09.576 | 3 | 363.20 | |
| 3 | 363.20 | |||
| 3 | 363.20 | |||
| 13/11/2025 | 08:50:43.263 | 1 | 363.80 | |
| 1 | 363.80 | |||
| 1 | 363.80 | |||
| 13/11/2025 | 08:49:06.006 | 10 | 363.80 | |
| 10 | 363.80 | |||
| 10 | 363.80 | |||
| 13/11/2025 | 08:46:29.018 | 7 | 363.70 | |
| 7 | 363.70 | |||
| 7 | 363.70 | |||
| 13/11/2025 | 08:45:42.681 | 50 | 363.10 | |
| 50 | 363.10 | |||
| 50 | 363.10 | |||
| 13/11/2025 | 08:44:16.909 | 1 | 363.80 | |
| 1 | 363.80 | |||
| 1 | 363.80 | |||
| 13/11/2025 | 08:43:52.104 | 10 | 363.20 | |
| 10 | 363.20 | |||
| 10 | 363.20 | |||
| 13/11/2025 | 08:43:44.682 | 25 | 363.80 | |
| 25 | 363.80 | |||
| 25 | 363.80 | |||
| 13/11/2025 | 08:43:02.578 | 50 | 363.80 | |
| 50 | 363.80 | |||
| 50 | 363.80 | |||
| 13/11/2025 | 08:42:03.419 | 50 | 363.20 | |
| 50 | 363.20 | |||
| 50 | 363.20 | |||
| 13/11/2025 | 08:40:29.549 | 2 | 363.80 | |
| 2 | 363.80 | |||
| 2 | 363.80 | |||
| 13/11/2025 | 08:40:00.281 | 100 | 363.80 | |
| 100 | 363.80 | |||
| 100 | 363.80 | |||
| 13/11/2025 | 08:39:50.723 | 100 | 363.80 | |
| 100 | 363.80 | |||
| 100 | 363.80 | |||
| 13/11/2025 | 08:39:17.939 | 15 | 363.80 | |
| 15 | 363.80 | |||
| 15 | 363.80 | |||
| 13/11/2025 | 08:38:50.662 | 100 | 363.30 | |
| 100 | 363.30 | |||
| 100 | 363.30 | |||
| 13/11/2025 | 08:36:48.058 | 2 | 363.80 | |
| 2 | 363.80 | |||
| 2 | 363.80 | |||
| 13/11/2025 | 08:36:14.574 | 16 | 363.80 | |
| 16 | 363.80 | |||
| 16 | 363.80 | |||
| 13/11/2025 | 08:35:08.543 | 15 | 363.80 | |
| 15 | 363.80 | |||
| 15 | 363.80 | |||
| 13/11/2025 | 08:34:34.994 | 3 | 363.80 | |
| 3 | 363.80 | |||
| 3 | 363.80 | |||
| 13/11/2025 | 08:34:20.373 | 33 | 363.90 | |
| 33 | 363.90 | |||
| 33 | 363.90 | |||
| 13/11/2025 | 08:34:14.757 | 725 | 363.90 | |
| 475 | 363.90 | |||
| 100 | 363.90 | |||
| 50 | 363.90 | |||
| 100 | 363.90 | |||
| 725 | 363.90 | |||
| 13/11/2025 | 08:33:51.153 | 115 | 363.40 | |
| 100 | 363.40 | |||
| 15 | 363.40 | |||
| 115 | 363.40 | |||
| 13/11/2025 | 08:31:54.421 | 165 | 363.00 | |
| 15 | 363.00 | |||
| 165 | 363.00 | |||
| 150 | 363.00 | |||
| 13/11/2025 | 08:30:07.110 | 3 | 363.10 | |
| 3 | 363.10 | |||
| 3 | 363.10 | |||
| 13/11/2025 | 08:29:51.036 | 65 | 363.10 | |
| 65 | 363.10 | |||
| 65 | 363.10 | |||
| 13/11/2025 | 08:29:50.882 | 65 | 363.20 | |
| 65 | 363.20 | |||
| 65 | 363.20 | |||
| 13/11/2025 | 08:29:27.886 | 65 | 363.20 | |
| 65 | 363.20 | |||
| 65 | 363.20 | |||
| 13/11/2025 | 08:29:25.170 | 65 | 363.20 | |
| 65 | 363.20 | |||
| 65 | 363.20 | |||
| 13/11/2025 | 08:29:22.096 | 100 | 363.20 | |
| 100 | 363.20 | |||
| 52 | 363.20 | |||
| 48 | 363.20 | |||
| 13/11/2025 | 08:29:17.676 | 3 | 363.40 | |
| 3 | 363.40 | |||
| 3 | 363.40 | |||
| 13/11/2025 | 08:29:16.053 | 15 | 363.20 | |
| 15 | 363.20 | |||
| 15 | 363.20 | |||
| 13/11/2025 | 08:28:24.342 | 15 | 363.50 | |
| 15 | 363.50 | |||
| 10 | 363.50 | |||
| 5 | 363.50 | |||
| 13/11/2025 | 08:27:43.998 | 35 | 363.20 | |
| 35 | 363.20 | |||
| 35 | 363.20 | |||
| 13/11/2025 | 08:27:43.940 | 35 | 363.10 | |
| 35 | 363.10 | |||
| 35 | 363.10 | |||
| 13/11/2025 | 08:27:28.871 | 1 | 363.00 | |
| 1 | 363.00 | |||
| 1 | 363.00 | |||
| 13/11/2025 | 08:27:24.354 | 15 | 363.10 | |
| 15 | 363.10 | |||
| 15 | 363.10 | |||
| 13/11/2025 | 08:25:59.931 | 2 | 363.20 | |
| 2 | 363.20 | |||
| 2 | 363.20 | |||
| 13/11/2025 | 08:25:13.519 | 721 | 363.00 | |
| 30 | 363.00 | |||
| 200 | 363.00 | |||
| 8 | 363.00 | |||
| 25 | 363.00 | |||
| 721 | 363.00 | |||
| 398 | 363.00 | |||
| 50 | 363.00 | |||
| 10 | 363.00 | |||
| 13/11/2025 | 08:24:57.889 | 100 | 362.90 | |
| 100 | 362.90 | |||
| 100 | 362.90 | |||
| 13/11/2025 | 08:24:55.550 | 80 | 362.90 | |
| 80 | 362.90 | |||
| 80 | 362.90 | |||
| 13/11/2025 | 08:24:31.951 | 100 | 362.90 | |
| 100 | 362.90 | |||
| 100 | 362.90 | |||
| 13/11/2025 | 08:24:30.366 | 75 | 362.90 | |
| 75 | 362.90 | |||
| 60 | 362.90 | |||
| 15 | 362.90 | |||
| 13/11/2025 | 08:23:40.270 | 20 | 362.60 | |
| 20 | 362.60 | |||
| 5 | 362.60 | |||
| 15 | 362.60 | |||
| 13/11/2025 | 08:23:36.034 | 100 | 362.90 | |
| 100 | 362.90 | |||
| 100 | 362.90 | |||
| 13/11/2025 | 08:23:34.727 | 50 | 362.90 | |
| 50 | 362.90 | |||
| 50 | 362.90 | |||
| 13/11/2025 | 08:23:15.889 | 100 | 362.90 | |
| 100 | 362.90 | |||
| 100 | 362.90 | |||
| 13/11/2025 | 08:23:06.533 | 1 | 362.90 | |
| 1 | 362.90 | |||
| 1 | 362.90 | |||
| 13/11/2025 | 08:22:48.319 | 1 | 362.90 | |
| 1 | 362.90 | |||
| 1 | 362.90 | |||
| 13/11/2025 | 08:22:47.434 | 2 | 362.90 | |
| 2 | 362.90 | |||
| 2 | 362.90 | |||
| 13/11/2025 | 08:20:47.402 | 3 | 362.90 | |
| 3 | 362.90 | |||
| 3 | 362.90 | |||
| 13/11/2025 | 08:19:56.191 | 1 | 362.70 | |
| 1 | 362.70 | |||
| 1 | 362.70 | |||
| 13/11/2025 | 08:19:41.016 | 30 | 362.90 | |
| 30 | 362.90 | |||
| 30 | 362.90 | |||
| 13/11/2025 | 08:18:33.016 | 1 | 362.70 | |
| 1 | 362.70 | |||
| 1 | 362.70 | |||
| 13/11/2025 | 08:18:27.571 | 420 | 362.80 | |
| 150 | 362.80 | |||
| 270 | 362.80 | |||
| 420 | 362.80 | |||
| 13/11/2025 | 08:18:00.622 | 100 | 362.90 | |
| 100 | 362.90 | |||
| 100 | 362.90 | |||
| 13/11/2025 | 08:17:57.427 | 50 | 362.90 | |
| 50 | 362.90 | |||
| 50 | 362.90 | |||
| 13/11/2025 | 08:17:57.346 | 100 | 362.90 | |
| 100 | 362.90 | |||
| 100 | 362.90 | |||
| 13/11/2025 | 08:16:48.662 | 1 | 362.90 | |
| 1 | 362.90 | |||
| 1 | 362.90 | |||
| 13/11/2025 | 08:16:07.695 | 1 | 362.60 | |
| 1 | 362.60 | |||
| 1 | 362.60 | |||
| 13/11/2025 | 08:14:37.614 | 30 | 362.90 | |
| 30 | 362.90 | |||
| 30 | 362.90 | |||
| 13/11/2025 | 08:12:34.649 | 100 | 362.50 | |
| 100 | 362.50 | |||
| 100 | 362.50 | |||
| 13/11/2025 | 08:10:29.991 | 2 | 362.90 | |
| 2 | 362.90 | |||
| 2 | 362.90 | |||
| 13/11/2025 | 08:10:17.225 | 30 | 362.80 | |
| 30 | 362.80 | |||
| 5 | 362.80 | |||
| 25 | 362.80 | |||
| 13/11/2025 | 08:09:20.523 | 15 | 362.80 | |
| 15 | 362.80 | |||
| 15 | 362.80 | |||
| 13/11/2025 | 08:07:41.215 | 20 | 362.80 | |
| 20 | 362.80 | |||
| 20 | 362.80 | |||
| 13/11/2025 | 08:07:20.799 | 200 | 362.40 | |
| 200 | 362.40 | |||
| 100 | 362.40 | |||
| 100 | 362.40 | |||
| 13/11/2025 | 08:07:04.638 | 100 | 362.20 | |
| 100 | 362.20 | |||
| 100 | 362.20 | |||
| 13/11/2025 | 08:04:37.992 | 10 | 362.30 | |
| 10 | 362.30 | |||
| 10 | 362.30 | |||
| 13/11/2025 | 08:03:51.256 | 2 | 362.30 | |
| 2 | 362.30 | |||
| 2 | 362.30 | |||
| 13/11/2025 | 08:03:42.837 | 4 | 362.30 | |
| 4 | 362.30 | |||
| 4 | 362.30 | |||
| 13/11/2025 | 08:03:11.346 | 6 | 362.30 | |
| 6 | 362.30 | |||
| 6 | 362.30 | |||
| 13/11/2025 | 08:02:10.697 | 5 | 361.80 | |
| 5 | 361.80 | |||
| 5 | 361.80 | |||
| 13/11/2025 | 08:02:07.753 | 10 | 362.30 | |
| 10 | 362.30 | |||
| 10 | 362.30 | |||
| 13/11/2025 | 08:02:01.416 | 100 | 362.10 | |
| 100 | 362.10 | |||
| 100 | 362.10 | |||
| 13/11/2025 | 08:01:27.339 | 25 | 362.20 | |
| 25 | 362.20 | |||
| 25 | 362.20 | |||
| 13/11/2025 | 08:00:40.330 | 3 | 361.80 | |
| 3 | 361.80 | |||
| 3 | 361.80 | |||
| 13/11/2025 | 08:00:25.999 | 1 | 362.10 | |
| 1 | 362.10 | |||
| 1 | 362.10 | |||
| 13/11/2025 | 08:00:15.080 | 1 | 361.80 | |
| 1 | 361.80 | |||
| 1 | 361.80 | |||
| 13/11/2025 | 08:00:13.968 | 1 | 362.10 | |
| 1 | 362.10 | |||
| 1 | 362.10 | |||
| 13/11/2025 | 08:00:04.192 | 4 | 362.10 | |
| 4 | 362.10 | |||
| 4 | 362.10 | |||
| 13/11/2025 | 08:00:01.788 | 34 | 361.80 | |
| 34 | 361.80 | |||
| 34 | 361.80 | |||
| 13/11/2025 | 07:57:36.411 | 7 | 362.10 | |
| 7 | 362.10 | |||
| 7 | 362.10 | |||
| 13/11/2025 | 07:54:12.766 | 33 | 362.10 | |
| 33 | 362.10 | |||
| 33 | 362.10 | |||
| 13/11/2025 | 07:53:18.063 | 55 | 362.00 | |
| 15 | 362.00 | |||
| 55 | 362.00 | |||
| 40 | 362.00 | |||
| 13/11/2025 | 07:51:43.865 | 5 | 362.00 | |
| 5 | 362.00 | |||
| 5 | 362.00 | |||
| 13/11/2025 | 07:51:11.720 | 1 | 362.00 | |
| 1 | 362.00 | |||
| 1 | 362.00 | |||
| 13/11/2025 | 07:50:51.217 | 15 | 361.90 | |
| 15 | 361.90 | |||
| 15 | 361.90 | |||
| 13/11/2025 | 07:48:47.969 | 16 | 362.10 | |
| 10 | 362.10 | |||
| 6 | 362.10 | |||
| 16 | 362.10 | |||
| 13/11/2025 | 07:45:14.255 | 8 | 362.30 | |
| 2 | 362.30 | |||
| 6 | 362.30 | |||
| 8 | 362.30 | |||
| 13/11/2025 | 07:42:48.026 | 3 | 361.80 | |
| 3 | 361.80 | |||
| 3 | 361.80 | |||
| 13/11/2025 | 07:41:37.167 | 16 | 361.80 | |
| 16 | 361.80 | |||
| 2 | 361.80 | |||
| 14 | 361.80 | |||
| 13/11/2025 | 07:40:37.812 | 22 | 362.30 | |
| 22 | 362.30 | |||
| 22 | 362.30 | |||
| 13/11/2025 | 07:37:08.297 | 33 | 362.30 | |
| 33 | 362.30 | |||
| 33 | 362.30 | |||
| 13/11/2025 | 07:33:49.079 | 7 | 362.30 | |
| 7 | 362.30 | |||
| 7 | 362.30 | |||
| 13/11/2025 | 07:33:35.027 | 100 | 362.50 | |
| 5 | 362.50 | |||
| 95 | 362.50 | |||
| 100 | 362.50 | |||
| 13/11/2025 | 07:32:45.793 | 86 | 362.10 | |
| 10 | 362.10 | |||
| 2 | 362.10 | |||
| 86 | 362.10 | |||
| 62 | 362.10 | |||
| 9 | 362.10 | |||
| 3 | 362.10 | |||
| 13/11/2025 | 07:32:45.478 | 100 | 362.10 | |
| 100 | 362.10 | |||
| 100 | 362.10 | |||
| 13/11/2025 | 07:32:45.229 | 100 | 362.10 | |
| 11 | 362.10 | |||
| 1 | 362.10 | |||
| 50 | 362.10 | |||
| 38 | 362.10 | |||
| 100 | 362.10 | |||
| 13/11/2025 | 07:30:04.933 | 657 | 361.20 | |
| 100 | 361.20 | |||
| 3 | 361.20 | |||
| 100 | 361.20 | |||
| 26 | 361.20 | |||
| 100 | 361.20 | |||
| 7 | 361.20 | |||
| 25 | 361.20 | |||
| 13 | 361.20 | |||
| 3 | 361.20 | |||
| 31 | 361.20 | |||
| 7 | 361.20 | |||
| 300 | 361.20 | |||
| 1 | 361.20 | |||
| 170 | 361.20 | |||
| 100 | 361.20 | |||
| 10 | 361.20 | |||
| 15 | 361.20 | |||
| 1 | 361.20 | |||
| 116 | 361.20 | |||
| 10 | 361.20 | |||
| 1 | 361.20 | |||
| 15 | 361.20 | |||
| 3 | 361.20 | |||
| 15 | 361.20 | |||
| 3 | 361.20 | |||
| 9 | 361.20 | |||
| 100 | 361.20 | |||
| 30 | 361.20 |
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
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)
Apps
Top 5 Turnover
-
Siemens AG
Bid: 238.25 / Ask: 238.35
Turnover: 32 108 TEUR -
Rheinmetall AG
Bid: 1 756.50
Ask: 1 757.50
Turnover: 17 119 TEUR -
DroneShield Limited
Bid: 1.404 / Ask: 1.418
Turnover: 15 703 TEUR -
Deutsche Telekom AG
Bid: 27.48 / Ask: 27.49
Turnover: 14 791 TEUR -
RWE AG
Bid: 45.93 / Ask: 45.94
Turnover: 10 936 TEUR
Realtime Quotes
Last Update:
13/11/2025 @ 10:48:49
Last Update:
13/11/2025 @ 10:48:49