Allianz SE
- Information
- Last
- Buy
- Sell
1001
842
359.40
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 20/11/2025 | 21:58:41.865 | 5 | 359.40 | |
| 5 | 359.40 | |||
| 5 | 359.40 | |||
| 20/11/2025 | 21:58:41.850 | 15 | 359.40 | |
| 15 | 359.40 | |||
| 15 | 359.40 | |||
| 20/11/2025 | 21:58:05.037 | 14 | 359.50 | |
| 14 | 359.50 | |||
| 14 | 359.50 | |||
| 20/11/2025 | 21:58:02.469 | 41 | 359.70 | |
| 41 | 359.70 | |||
| 41 | 359.70 | |||
| 20/11/2025 | 21:57:56.499 | 30 | 359.80 | |
| 30 | 359.80 | |||
| 30 | 359.80 | |||
| 20/11/2025 | 21:57:50.129 | 41 | 359.80 | |
| 41 | 359.80 | |||
| 41 | 359.80 | |||
| 20/11/2025 | 21:56:57.342 | 41 | 359.80 | |
| 41 | 359.80 | |||
| 41 | 359.80 | |||
| 20/11/2025 | 21:56:19.359 | 2 | 359.80 | |
| 2 | 359.80 | |||
| 2 | 359.80 | |||
| 20/11/2025 | 21:54:37.526 | 3 | 360.00 | |
| 3 | 360.00 | |||
| 3 | 360.00 | |||
| 20/11/2025 | 21:51:00.636 | 40 | 359.80 | |
| 20 | 359.80 | |||
| 20 | 359.80 | |||
| 40 | 359.80 | |||
| 20/11/2025 | 21:50:21.065 | 10 | 360.00 | |
| 10 | 360.00 | |||
| 10 | 360.00 | |||
| 20/11/2025 | 21:49:59.460 | 100 | 360.00 | |
| 100 | 360.00 | |||
| 100 | 360.00 | |||
| 20/11/2025 | 21:49:56.564 | 461 | 360.00 | |
| 3 | 360.00 | |||
| 194 | 360.00 | |||
| 167 | 360.00 | |||
| 461 | 360.00 | |||
| 97 | 360.00 | |||
| 20/11/2025 | 21:49:03.647 | 2 | 360.00 | |
| 2 | 360.00 | |||
| 2 | 360.00 | |||
| 20/11/2025 | 21:47:57.979 | 6 | 360.00 | |
| 6 | 360.00 | |||
| 6 | 360.00 | |||
| 20/11/2025 | 21:44:16.334 | 10 | 360.10 | |
| 10 | 360.10 | |||
| 10 | 360.10 | |||
| 20/11/2025 | 21:43:13.935 | 350 | 360.00 | |
| 350 | 360.00 | |||
| 350 | 360.00 | |||
| 20/11/2025 | 21:42:48.371 | 2 | 360.00 | |
| 2 | 360.00 | |||
| 2 | 360.00 | |||
| 20/11/2025 | 21:42:15.048 | 50 | 360.00 | |
| 50 | 360.00 | |||
| 50 | 360.00 | |||
| 20/11/2025 | 21:42:01.000 | 500 | 360.00 | |
| 500 | 360.00 | |||
| 500 | 360.00 | |||
| 20/11/2025 | 21:41:06.587 | 1 | 360.00 | |
| 1 | 360.00 | |||
| 1 | 360.00 | |||
| 20/11/2025 | 21:41:04.554 | 35 | 360.00 | |
| 35 | 360.00 | |||
| 35 | 360.00 | |||
| 20/11/2025 | 21:41:00.093 | 5 | 360.10 | |
| 5 | 360.10 | |||
| 5 | 360.10 | |||
| 20/11/2025 | 21:40:51.341 | 500 | 360.00 | |
| 382 | 360.00 | |||
| 34 | 360.00 | |||
| 14 | 360.00 | |||
| 70 | 360.00 | |||
| 500 | 360.00 | |||
| 20/11/2025 | 21:39:40.191 | 700 | 360.00 | |
| 550 | 360.00 | |||
| 700 | 360.00 | |||
| 150 | 360.00 | |||
| 20/11/2025 | 21:38:24.919 | 14 | 360.10 | |
| 14 | 360.10 | |||
| 14 | 360.10 | |||
| 20/11/2025 | 21:36:08.399 | 1 | 360.30 | |
| 1 | 360.30 | |||
| 1 | 360.30 | |||
| 20/11/2025 | 21:35:24.554 | 10 | 360.10 | |
| 10 | 360.10 | |||
| 10 | 360.10 | |||
| 20/11/2025 | 21:28:35.753 | 6 | 360.30 | |
| 6 | 360.30 | |||
| 6 | 360.30 | |||
| 20/11/2025 | 21:17:09.656 | 40 | 360.10 | |
| 7 | 360.10 | |||
| 33 | 360.10 | |||
| 40 | 360.10 | |||
| 20/11/2025 | 21:16:50.248 | 100 | 360.10 | |
| 100 | 360.10 | |||
| 100 | 360.10 | |||
| 20/11/2025 | 21:14:36.273 | 1 | 360.10 | |
| 1 | 360.10 | |||
| 1 | 360.10 | |||
| 20/11/2025 | 21:13:41.483 | 7 | 360.10 | |
| 7 | 360.10 | |||
| 7 | 360.10 | |||
| 20/11/2025 | 21:12:53.469 | 3 | 360.10 | |
| 3 | 360.10 | |||
| 3 | 360.10 | |||
| 20/11/2025 | 21:11:24.141 | 10 | 360.40 | |
| 10 | 360.40 | |||
| 10 | 360.40 | |||
| 20/11/2025 | 21:10:40.109 | 2 | 360.10 | |
| 2 | 360.10 | |||
| 2 | 360.10 | |||
| 20/11/2025 | 21:07:35.848 | 5 | 360.10 | |
| 5 | 360.10 | |||
| 5 | 360.10 | |||
| 20/11/2025 | 20:57:59.833 | 2 | 360.40 | |
| 2 | 360.40 | |||
| 2 | 360.40 | |||
| 20/11/2025 | 20:55:42.189 | 1 | 360.40 | |
| 1 | 360.40 | |||
| 1 | 360.40 | |||
| 20/11/2025 | 20:53:48.255 | 59 | 360.10 | |
| 59 | 360.10 | |||
| 59 | 360.10 | |||
| 20/11/2025 | 20:50:41.403 | 14 | 360.30 | |
| 14 | 360.30 | |||
| 14 | 360.30 | |||
| 20/11/2025 | 20:50:34.900 | 25 | 360.40 | |
| 25 | 360.40 | |||
| 25 | 360.40 | |||
| 20/11/2025 | 20:49:10.985 | 3 | 361.00 | |
| 3 | 361.00 | |||
| 3 | 361.00 | |||
| 20/11/2025 | 20:47:05.162 | 25 | 360.60 | |
| 25 | 360.60 | |||
| 25 | 360.60 | |||
| 20/11/2025 | 20:41:52.544 | 43 | 360.10 | |
| 15 | 360.10 | |||
| 43 | 360.10 | |||
| 28 | 360.10 | |||
| 20/11/2025 | 20:41:47.475 | 25 | 360.20 | |
| 25 | 360.20 | |||
| 25 | 360.20 | |||
| 20/11/2025 | 20:41:46.602 | 3 | 361.00 | |
| 3 | 361.00 | |||
| 3 | 361.00 | |||
| 20/11/2025 | 20:40:21.243 | 3 | 360.20 | |
| 3 | 360.20 | |||
| 3 | 360.20 | |||
| 20/11/2025 | 20:39:03.466 | 20 | 360.20 | |
| 20 | 360.20 | |||
| 20 | 360.20 | |||
| 20/11/2025 | 20:36:21.123 | 1 | 360.20 | |
| 1 | 360.20 | |||
| 1 | 360.20 | |||
| 20/11/2025 | 20:34:07.890 | 1 | 361.00 | |
| 1 | 361.00 | |||
| 1 | 361.00 | |||
| 20/11/2025 | 20:32:19.617 | 2 | 361.00 | |
| 2 | 361.00 | |||
| 2 | 361.00 | |||
| 20/11/2025 | 20:32:11.898 | 5 | 361.00 | |
| 5 | 361.00 | |||
| 5 | 361.00 | |||
| 20/11/2025 | 20:30:52.061 | 100 | 360.10 | |
| 100 | 360.10 | |||
| 100 | 360.10 | |||
| 20/11/2025 | 20:28:33.633 | 72 | 360.40 | |
| 15 | 360.40 | |||
| 57 | 360.40 | |||
| 72 | 360.40 | |||
| 20/11/2025 | 20:28:03.096 | 72 | 360.30 | |
| 72 | 360.30 | |||
| 72 | 360.30 | |||
| 20/11/2025 | 20:27:32.101 | 72 | 360.30 | |
| 72 | 360.30 | |||
| 72 | 360.30 | |||
| 20/11/2025 | 20:27:17.379 | 97 | 360.30 | |
| 25 | 360.30 | |||
| 97 | 360.30 | |||
| 72 | 360.30 | |||
| 20/11/2025 | 20:27:12.905 | 1 | 360.10 | |
| 1 | 360.10 | |||
| 1 | 360.10 | |||
| 20/11/2025 | 20:20:46.458 | 90 | 360.10 | |
| 90 | 360.10 | |||
| 90 | 360.10 | |||
| 20/11/2025 | 20:15:31.069 | 9 | 360.10 | |
| 9 | 360.10 | |||
| 9 | 360.10 | |||
| 20/11/2025 | 19:58:42.507 | 300 | 360.10 | |
| 300 | 360.10 | |||
| 300 | 360.10 | |||
| 20/11/2025 | 19:58:38.591 | 100 | 360.10 | |
| 100 | 360.10 | |||
| 100 | 360.10 | |||
| 20/11/2025 | 19:58:38.403 | 100 | 360.10 | |
| 100 | 360.10 | |||
| 100 | 360.10 | |||
| 20/11/2025 | 19:58:37.697 | 375 | 360.10 | |
| 375 | 360.10 | |||
| 375 | 360.10 | |||
| 20/11/2025 | 19:58:17.916 | 125 | 360.10 | |
| 125 | 360.10 | |||
| 100 | 360.10 | |||
| 25 | 360.10 | |||
| 20/11/2025 | 19:55:56.343 | 1 | 360.10 | |
| 1 | 360.10 | |||
| 1 | 360.10 | |||
| 20/11/2025 | 19:55:40.127 | 14 | 360.10 | |
| 14 | 360.10 | |||
| 14 | 360.10 | |||
| 20/11/2025 | 19:55:37.534 | 45 | 360.10 | |
| 45 | 360.10 | |||
| 45 | 360.10 | |||
| 20/11/2025 | 19:55:23.323 | 100 | 360.10 | |
| 100 | 360.10 | |||
| 100 | 360.10 | |||
| 20/11/2025 | 19:55:01.362 | 3 | 360.10 | |
| 3 | 360.10 | |||
| 3 | 360.10 | |||
| 20/11/2025 | 19:54:57.888 | 1 | 361.00 | |
| 1 | 361.00 | |||
| 1 | 361.00 | |||
| 20/11/2025 | 19:54:14.580 | 1 | 360.10 | |
| 1 | 360.10 | |||
| 1 | 360.10 | |||
| 20/11/2025 | 19:54:02.346 | 100 | 360.00 | |
| 3 | 360.00 | |||
| 100 | 360.00 | |||
| 68 | 360.00 | |||
| 5 | 360.00 | |||
| 14 | 360.00 | |||
| 10 | 360.00 | |||
| 20/11/2025 | 19:51:50.424 | 15 | 360.40 | |
| 15 | 360.40 | |||
| 15 | 360.40 | |||
| 20/11/2025 | 19:51:42.512 | 25 | 360.20 | |
| 25 | 360.20 | |||
| 25 | 360.20 | |||
| 20/11/2025 | 19:51:01.651 | 5 | 360.30 | |
| 5 | 360.30 | |||
| 5 | 360.30 | |||
| 20/11/2025 | 19:50:16.175 | 15 | 360.20 | |
| 15 | 360.20 | |||
| 15 | 360.20 | |||
| 20/11/2025 | 19:47:24.952 | 14 | 360.30 | |
| 14 | 360.30 | |||
| 14 | 360.30 | |||
| 20/11/2025 | 19:46:35.409 | 10 | 360.80 | |
| 10 | 360.80 | |||
| 10 | 360.80 | |||
| 20/11/2025 | 19:46:28.755 | 25 | 360.70 | |
| 25 | 360.70 | |||
| 25 | 360.70 | |||
| 20/11/2025 | 19:45:34.953 | 15 | 360.50 | |
| 15 | 360.50 | |||
| 15 | 360.50 | |||
| 20/11/2025 | 19:42:44.773 | 5 | 360.40 | |
| 5 | 360.40 | |||
| 5 | 360.40 | |||
| 20/11/2025 | 19:42:07.829 | 1 | 360.10 | |
| 1 | 360.10 | |||
| 1 | 360.10 | |||
| 20/11/2025 | 19:40:07.685 | 25 | 360.40 | |
| 25 | 360.40 | |||
| 25 | 360.40 | |||
| 20/11/2025 | 19:39:25.811 | 4 | 360.50 | |
| 4 | 360.50 | |||
| 4 | 360.50 | |||
| 20/11/2025 | 19:39:13.778 | 1 | 360.50 | |
| 1 | 360.50 | |||
| 1 | 360.50 | |||
| 20/11/2025 | 19:36:28.420 | 5 | 360.30 | |
| 5 | 360.30 | |||
| 5 | 360.30 | |||
| 20/11/2025 | 19:35:34.821 | 30 | 361.00 | |
| 30 | 361.00 | |||
| 30 | 361.00 | |||
| 20/11/2025 | 19:34:31.873 | 28 | 361.00 | |
| 28 | 361.00 | |||
| 28 | 361.00 | |||
| 20/11/2025 | 19:33:40.790 | 53 | 360.90 | |
| 53 | 360.90 | |||
| 53 | 360.90 | |||
| 20/11/2025 | 19:33:36.356 | 15 | 361.00 | |
| 15 | 361.00 | |||
| 15 | 361.00 | |||
| 20/11/2025 | 19:32:45.390 | 5 | 361.60 | |
| 5 | 361.60 | |||
| 5 | 361.60 | |||
| 20/11/2025 | 19:31:26.601 | 35 | 361.70 | |
| 35 | 361.70 | |||
| 35 | 361.70 | |||
| 20/11/2025 | 19:28:34.761 | 10 | 361.70 | |
| 10 | 361.70 | |||
| 10 | 361.70 | |||
| 20/11/2025 | 19:27:38.711 | 25 | 361.60 | |
| 25 | 361.60 | |||
| 25 | 361.60 | |||
| 20/11/2025 | 19:26:58.577 | 13 | 361.50 | |
| 13 | 361.50 | |||
| 13 | 361.50 | |||
| 20/11/2025 | 19:25:22.986 | 100 | 361.30 | |
| 100 | 361.30 | |||
| 100 | 361.30 | |||
| 20/11/2025 | 19:25:17.194 | 100 | 361.30 | |
| 100 | 361.30 | |||
| 100 | 361.30 | |||
| 20/11/2025 | 19:24:55.870 | 264 | 362.00 | |
| 264 | 362.00 | |||
| 264 | 362.00 | |||
| 20/11/2025 | 19:24:44.763 | 100 | 361.20 | |
| 100 | 361.20 | |||
| 100 | 361.20 | |||
| 20/11/2025 | 19:24:44.314 | 1 | 361.20 | |
| 1 | 361.20 | |||
| 1 | 361.20 | |||
| 20/11/2025 | 19:16:17.530 | 100 | 361.70 | |
| 100 | 361.70 | |||
| 100 | 361.70 | |||
| 20/11/2025 | 19:14:51.732 | 100 | 361.60 | |
| 100 | 361.60 | |||
| 100 | 361.60 | |||
| 20/11/2025 | 19:14:41.727 | 100 | 361.60 | |
| 100 | 361.60 | |||
| 17 | 361.60 | |||
| 83 | 361.60 | |||
| 20/11/2025 | 19:11:16.943 | 5 | 360.30 | |
| 5 | 360.30 | |||
| 5 | 360.30 | |||
| 20/11/2025 | 19:10:40.526 | 25 | 360.80 | |
| 25 | 360.80 | |||
| 25 | 360.80 | |||
| 20/11/2025 | 19:10:36.369 | 4 | 361.00 | |
| 4 | 361.00 | |||
| 4 | 361.00 | |||
| 20/11/2025 | 19:09:04.255 | 35 | 360.70 | |
| 10 | 360.70 | |||
| 25 | 360.70 | |||
| 35 | 360.70 | |||
| 20/11/2025 | 19:07:30.672 | 1 | 360.10 | |
| 1 | 360.10 | |||
| 1 | 360.10 | |||
| 20/11/2025 | 19:07:11.341 | 55 | 360.20 | |
| 55 | 360.20 | |||
| 55 | 360.20 | |||
| 20/11/2025 | 19:06:59.853 | 10 | 360.20 | |
| 10 | 360.20 | |||
| 10 | 360.20 | |||
| 20/11/2025 | 19:06:29.427 | 125 | 360.20 | |
| 100 | 360.20 | |||
| 125 | 360.20 | |||
| 25 | 360.20 | |||
| 20/11/2025 | 19:04:50.784 | 1 | 360.20 | |
| 1 | 360.20 | |||
| 1 | 360.20 | |||
| 20/11/2025 | 19:04:41.434 | 218 | 360.60 | |
| 100 | 360.60 | |||
| 103 | 360.60 | |||
| 218 | 360.60 | |||
| 15 | 360.60 | |||
| 20/11/2025 | 19:04:28.973 | 100 | 360.50 | |
| 100 | 360.50 | |||
| 100 | 360.50 | |||
| 20/11/2025 | 19:03:02.379 | 9 | 360.10 | |
| 9 | 360.10 | |||
| 9 | 360.10 | |||
| 20/11/2025 | 19:01:59.813 | 3 | 360.50 | |
| 3 | 360.50 | |||
| 3 | 360.50 | |||
| 20/11/2025 | 19:01:54.560 | 1 | 360.50 | |
| 1 | 360.50 | |||
| 1 | 360.50 | |||
| 20/11/2025 | 18:54:21.545 | 50 | 360.50 | |
| 25 | 360.50 | |||
| 50 | 360.50 | |||
| 25 | 360.50 | |||
| 20/11/2025 | 18:53:35.919 | 50 | 360.10 | |
| 50 | 360.10 | |||
| 50 | 360.10 | |||
| 20/11/2025 | 18:47:27.758 | 4 | 360.10 | |
| 4 | 360.10 | |||
| 4 | 360.10 | |||
| 20/11/2025 | 18:46:59.051 | 300 | 360.50 | |
| 300 | 360.50 | |||
| 100 | 360.50 | |||
| 200 | 360.50 | |||
| 20/11/2025 | 18:46:41.062 | 100 | 360.50 | |
| 100 | 360.50 | |||
| 100 | 360.50 | |||
| 20/11/2025 | 18:45:26.406 | 2 | 360.50 | |
| 2 | 360.50 | |||
| 2 | 360.50 | |||
| 20/11/2025 | 18:44:26.307 | 5 | 360.50 | |
| 5 | 360.50 | |||
| 5 | 360.50 | |||
| 20/11/2025 | 18:42:43.163 | 200 | 360.10 | |
| 200 | 360.10 | |||
| 175 | 360.10 | |||
| 25 | 360.10 | |||
| 20/11/2025 | 18:42:23.850 | 7 | 360.10 | |
| 7 | 360.10 | |||
| 7 | 360.10 | |||
| 20/11/2025 | 18:42:08.613 | 50 | 360.50 | |
| 50 | 360.50 | |||
| 50 | 360.50 | |||
| 20/11/2025 | 18:42:07.278 | 100 | 360.50 | |
| 100 | 360.50 | |||
| 100 | 360.50 | |||
| 20/11/2025 | 18:41:50.526 | 100 | 360.50 | |
| 100 | 360.50 | |||
| 100 | 360.50 | |||
| 20/11/2025 | 18:41:08.663 | 3 | 360.50 | |
| 3 | 360.50 | |||
| 3 | 360.50 | |||
| 20/11/2025 | 18:40:51.022 | 100 | 360.50 | |
| 100 | 360.50 | |||
| 100 | 360.50 | |||
| 20/11/2025 | 18:40:43.824 | 20 | 360.50 | |
| 20 | 360.50 | |||
| 20 | 360.50 | |||
| 20/11/2025 | 18:38:10.402 | 10 | 360.30 | |
| 10 | 360.30 | |||
| 10 | 360.30 | |||
| 20/11/2025 | 18:35:58.359 | 15 | 360.50 | |
| 10 | 360.50 | |||
| 5 | 360.50 | |||
| 15 | 360.50 | |||
| 20/11/2025 | 18:35:26.262 | 100 | 360.60 | |
| 100 | 360.60 | |||
| 100 | 360.60 | |||
| 20/11/2025 | 18:32:16.433 | 100 | 361.10 | |
| 100 | 361.10 | |||
| 80 | 361.10 | |||
| 20 | 361.10 | |||
| 20/11/2025 | 18:30:50.784 | 5 | 361.90 | |
| 5 | 361.90 | |||
| 5 | 361.90 | |||
| 20/11/2025 | 18:27:55.857 | 100 | 361.60 | |
| 100 | 361.60 | |||
| 100 | 361.60 | |||
| 20/11/2025 | 18:27:54.470 | 15 | 361.50 | |
| 15 | 361.50 | |||
| 15 | 361.50 | |||
| 20/11/2025 | 18:26:53.664 | 20 | 360.70 | |
| 20 | 360.70 | |||
| 20 | 360.70 | |||
| 20/11/2025 | 18:23:36.073 | 2 | 360.60 | |
| 2 | 360.60 | |||
| 2 | 360.60 | |||
| 20/11/2025 | 18:22:42.043 | 5 | 360.60 | |
| 5 | 360.60 | |||
| 5 | 360.60 | |||
| 20/11/2025 | 18:21:50.810 | 1 | 361.90 | |
| 1 | 361.90 | |||
| 1 | 361.90 | |||
| 20/11/2025 | 18:21:11.456 | 5 | 361.90 | |
| 5 | 361.90 | |||
| 5 | 361.90 | |||
| 20/11/2025 | 18:20:52.424 | 15 | 360.60 | |
| 15 | 360.60 | |||
| 15 | 360.60 | |||
| 20/11/2025 | 18:18:59.604 | 60 | 361.40 | |
| 60 | 361.40 | |||
| 60 | 361.40 | |||
| 20/11/2025 | 18:18:20.050 | 10 | 360.60 | |
| 4 | 360.60 | |||
| 6 | 360.60 | |||
| 10 | 360.60 | |||
| 20/11/2025 | 18:18:07.254 | 3 | 362.60 | |
| 3 | 362.60 | |||
| 3 | 362.60 | |||
| 20/11/2025 | 18:17:57.030 | 75 | 361.40 | |
| 75 | 361.40 | |||
| 75 | 361.40 | |||
| 20/11/2025 | 18:17:46.877 | 90 | 361.40 | |
| 90 | 361.40 | |||
| 75 | 361.40 | |||
| 15 | 361.40 | |||
| 20/11/2025 | 18:17:26.495 | 100 | 361.40 | |
| 100 | 361.40 | |||
| 100 | 361.40 | |||
| 20/11/2025 | 18:16:54.471 | 100 | 361.40 | |
| 100 | 361.40 | |||
| 100 | 361.40 | |||
| 20/11/2025 | 18:16:25.498 | 50 | 362.50 | |
| 50 | 362.50 | |||
| 50 | 362.50 | |||
| 20/11/2025 | 18:16:25.453 | 20 | 361.40 | |
| 20 | 361.40 | |||
| 20 | 361.40 | |||
| 20/11/2025 | 18:15:02.523 | 87 | 362.00 | |
| 87 | 362.00 | |||
| 87 | 362.00 | |||
| 20/11/2025 | 18:14:14.928 | 20 | 361.70 | |
| 15 | 361.70 | |||
| 20 | 361.70 | |||
| 5 | 361.70 | |||
| 20/11/2025 | 18:12:00.241 | 88 | 361.50 | |
| 88 | 361.50 | |||
| 88 | 361.50 | |||
| 20/11/2025 | 18:11:50.248 | 88 | 361.50 | |
| 88 | 361.50 | |||
| 88 | 361.50 | |||
| 20/11/2025 | 18:10:52.446 | 50 | 361.90 | |
| 50 | 361.90 | |||
| 50 | 361.90 | |||
| 20/11/2025 | 18:07:58.506 | 25 | 361.90 | |
| 25 | 361.90 | |||
| 25 | 361.90 | |||
| 20/11/2025 | 18:04:58.631 | 5 | 361.90 | |
| 5 | 361.90 | |||
| 5 | 361.90 | |||
| 20/11/2025 | 18:04:43.784 | 13 | 361.90 | |
| 13 | 361.90 | |||
| 13 | 361.90 | |||
| 20/11/2025 | 18:04:37.689 | 15 | 361.90 | |
| 15 | 361.90 | |||
| 15 | 361.90 | |||
| 20/11/2025 | 18:01:54.239 | 35 | 361.90 | |
| 35 | 361.90 | |||
| 35 | 361.90 | |||
| 20/11/2025 | 18:01:54.119 | 115 | 361.90 | |
| 100 | 361.90 | |||
| 15 | 361.90 | |||
| 115 | 361.90 | |||
| 20/11/2025 | 18:01:34.041 | 3 | 361.40 | |
| 3 | 361.40 | |||
| 3 | 361.40 | |||
| 20/11/2025 | 18:00:15.655 | 40 | 361.30 | |
| 40 | 361.30 | |||
| 40 | 361.30 | |||
| 20/11/2025 | 18:00:06.607 | 1 | 361.30 | |
| 1 | 361.30 | |||
| 1 | 361.30 | |||
| 20/11/2025 | 17:59:41.711 | 30 | 361.30 | |
| 30 | 361.30 | |||
| 30 | 361.30 | |||
| 20/11/2025 | 17:58:21.873 | 15 | 361.10 | |
| 15 | 361.10 | |||
| 15 | 361.10 | |||
| 20/11/2025 | 17:57:23.736 | 40 | 361.10 | |
| 20 | 361.10 | |||
| 15 | 361.10 | |||
| 20 | 361.10 | |||
| 25 | 361.10 | |||
| 20/11/2025 | 17:57:23.630 | 2 | 361.10 | |
| 2 | 361.10 | |||
| 2 | 361.10 | |||
| 20/11/2025 | 17:56:51.650 | 250 | 361.30 | |
| 50 | 361.30 | |||
| 87 | 361.30 | |||
| 44 | 361.30 | |||
| 50 | 361.30 | |||
| 19 | 361.30 | |||
| 250 | 361.30 | |||
| 20/11/2025 | 17:56:39.864 | 50 | 362.10 | |
| 50 | 362.10 | |||
| 50 | 362.10 | |||
| 20/11/2025 | 17:54:37.856 | 100 | 362.40 | |
| 100 | 362.40 | |||
| 100 | 362.40 | |||
| 20/11/2025 | 17:54:34.484 | 15 | 362.40 | |
| 15 | 362.40 | |||
| 15 | 362.40 | |||
| 20/11/2025 | 17:54:18.948 | 15 | 362.40 | |
| 15 | 362.40 | |||
| 15 | 362.40 | |||
| 20/11/2025 | 17:54:00.540 | 15 | 362.40 | |
| 15 | 362.40 | |||
| 15 | 362.40 | |||
| 20/11/2025 | 17:52:37.097 | 14 | 362.40 | |
| 14 | 362.40 | |||
| 14 | 362.40 | |||
| 20/11/2025 | 17:51:40.739 | 546 | 361.70 | |
| 546 | 361.70 | |||
| 546 | 361.70 | |||
| 20/11/2025 | 17:51:27.348 | 455 | 362.00 | |
| 454 | 362.00 | |||
| 1 | 362.00 | |||
| 50 | 362.00 | |||
| 4 | 362.00 | |||
| 400 | 362.00 | |||
| 1 | 362.00 | |||
| 20/11/2025 | 17:47:43.126 | 50 | 362.10 | |
| 50 | 362.10 | |||
| 50 | 362.10 | |||
| 20/11/2025 | 17:45:49.164 | 824 | 362.40 | |
| 252 | 362.40 | |||
| 572 | 362.40 | |||
| 724 | 362.40 | |||
| 100 | 362.40 | |||
| 20/11/2025 | 17:43:52.309 | 100 | 362.70 | |
| 100 | 362.70 | |||
| 100 | 362.70 | |||
| 20/11/2025 | 17:43:38.653 | 10 | 362.70 | |
| 10 | 362.70 | |||
| 10 | 362.70 | |||
| 20/11/2025 | 17:40:10.005 | 12 | 362.50 | |
| 12 | 362.50 | |||
| 12 | 362.50 | |||
| 20/11/2025 | 17:39:22.337 | 30 | 362.70 | |
| 30 | 362.70 | |||
| 30 | 362.70 | |||
| 20/11/2025 | 17:39:15.878 | 64 | 362.60 | |
| 64 | 362.60 | |||
| 64 | 362.60 | |||
| 20/11/2025 | 17:39:14.997 | 64 | 362.60 | |
| 64 | 362.60 | |||
| 64 | 362.60 | |||
| 20/11/2025 | 17:39:09.563 | 68 | 362.60 | |
| 68 | 362.60 | |||
| 68 | 362.60 | |||
| 20/11/2025 | 17:39:09.051 | 64 | 362.60 | |
| 64 | 362.60 | |||
| 64 | 362.60 | |||
| 20/11/2025 | 17:38:34.564 | 65 | 362.50 | |
| 65 | 362.50 | |||
| 65 | 362.50 | |||
| 20/11/2025 | 17:38:33.768 | 26 | 362.50 | |
| 26 | 362.50 | |||
| 26 | 362.50 | |||
| 20/11/2025 | 17:38:33.437 | 15 | 362.50 | |
| 15 | 362.50 | |||
| 15 | 362.50 | |||
| 20/11/2025 | 17:26:50.917 | 9 | 363.00 | |
| 9 | 363.00 | |||
| 9 | 363.00 | |||
| 20/11/2025 | 17:26:47.625 | 100 | 363.10 | |
| 100 | 363.10 | |||
| 100 | 363.10 | |||
| 20/11/2025 | 17:23:48.709 | 5 | 363.10 | |
| 5 | 363.10 | |||
| 5 | 363.10 | |||
| 20/11/2025 | 17:23:44.440 | 354 | 363.10 | |
| 354 | 363.10 | |||
| 354 | 363.10 | |||
| 20/11/2025 | 17:20:19.695 | 20 | 363.60 | |
| 20 | 363.60 | |||
| 20 | 363.60 | |||
| 20/11/2025 | 17:19:19.516 | 200 | 363.60 | |
| 200 | 363.60 | |||
| 200 | 363.60 | |||
| 20/11/2025 | 17:19:17.472 | 7 | 363.60 | |
| 7 | 363.60 | |||
| 7 | 363.60 | |||
| 20/11/2025 | 17:19:13.096 | 50 | 363.60 | |
| 50 | 363.60 | |||
| 50 | 363.60 | |||
| 20/11/2025 | 17:18:33.140 | 400 | 363.60 | |
| 400 | 363.60 | |||
| 400 | 363.60 | |||
| 20/11/2025 | 17:17:03.265 | 2 | 363.50 | |
| 2 | 363.50 | |||
| 2 | 363.50 | |||
| 20/11/2025 | 17:16:55.169 | 10 | 363.50 | |
| 10 | 363.50 | |||
| 10 | 363.50 | |||
| 20/11/2025 | 17:16:40.402 | 28 | 363.60 | |
| 28 | 363.60 | |||
| 28 | 363.60 | |||
| 20/11/2025 | 17:13:50.406 | 15 | 363.60 | |
| 15 | 363.60 | |||
| 15 | 363.60 | |||
| 20/11/2025 | 17:13:11.189 | 43 | 363.50 | |
| 43 | 363.50 | |||
| 43 | 363.50 | |||
| 20/11/2025 | 17:13:10.002 | 50 | 363.50 | |
| 50 | 363.50 | |||
| 50 | 363.50 | |||
| 20/11/2025 | 17:12:52.527 | 20 | 363.40 | |
| 20 | 363.40 | |||
| 20 | 363.40 | |||
| 20/11/2025 | 17:09:30.382 | 1 | 363.40 | |
| 1 | 363.40 | |||
| 1 | 363.40 | |||
| 20/11/2025 | 17:09:30.105 | 15 | 363.30 | |
| 5 | 363.30 | |||
| 10 | 363.30 | |||
| 15 | 363.30 | |||
| 20/11/2025 | 17:06:35.822 | 35 | 363.70 | |
| 35 | 363.70 | |||
| 35 | 363.70 | |||
| 20/11/2025 | 17:06:35.750 | 6 | 363.70 | |
| 6 | 363.70 | |||
| 6 | 363.70 | |||
| 20/11/2025 | 17:04:45.707 | 10 | 363.80 | |
| 10 | 363.80 | |||
| 10 | 363.80 | |||
| 20/11/2025 | 17:03:26.148 | 1 181 | 364.00 | |
| 7 | 364.00 | |||
| 1 174 | 364.00 | |||
| 1 181 | 364.00 | |||
| 20/11/2025 | 17:02:20.203 | 200 | 364.00 | |
| 200 | 364.00 | |||
| 200 | 364.00 | |||
| 20/11/2025 | 17:00:05.936 | 1 | 364.00 | |
| 1 | 364.00 | |||
| 1 | 364.00 | |||
| 20/11/2025 | 16:56:04.803 | 10 | 364.00 | |
| 10 | 364.00 | |||
| 10 | 364.00 | |||
| 20/11/2025 | 16:55:29.469 | 11 | 364.10 | |
| 11 | 364.10 | |||
| 11 | 364.10 | |||
| 20/11/2025 | 16:54:11.758 | 13 | 364.20 | |
| 13 | 364.20 | |||
| 13 | 364.20 | |||
| 20/11/2025 | 16:53:08.943 | 14 | 364.30 | |
| 14 | 364.30 | |||
| 14 | 364.30 | |||
| 20/11/2025 | 16:53:04.869 | 100 | 364.40 | |
| 100 | 364.40 | |||
| 100 | 364.40 | |||
| 20/11/2025 | 16:51:58.187 | 30 | 364.40 | |
| 30 | 364.40 | |||
| 30 | 364.40 | |||
| 20/11/2025 | 16:51:20.168 | 3 | 364.40 | |
| 3 | 364.40 | |||
| 3 | 364.40 | |||
| 20/11/2025 | 16:48:44.852 | 1 085 | 364.10 | |
| 1 085 | 364.10 | |||
| 149 | 364.10 | |||
| 936 | 364.10 | |||
| 20/11/2025 | 16:48:38.247 | 225 | 364.10 | |
| 225 | 364.10 | |||
| 225 | 364.10 | |||
| 20/11/2025 | 16:48:37.952 | 350 | 364.10 | |
| 350 | 364.10 | |||
| 350 | 364.10 | |||
| 20/11/2025 | 16:48:25.636 | 425 | 364.10 | |
| 425 | 364.10 | |||
| 425 | 364.10 | |||
| 20/11/2025 | 16:43:42.811 | 3 | 364.10 | |
| 3 | 364.10 | |||
| 3 | 364.10 | |||
| 20/11/2025 | 16:43:42.116 | 100 | 364.10 | |
| 100 | 364.10 | |||
| 100 | 364.10 | |||
| 20/11/2025 | 16:43:06.189 | 3 | 364.10 | |
| 3 | 364.10 | |||
| 3 | 364.10 | |||
| 20/11/2025 | 16:42:22.603 | 30 | 364.10 | |
| 30 | 364.10 | |||
| 30 | 364.10 | |||
| 20/11/2025 | 16:42:12.421 | 20 | 364.10 | |
| 20 | 364.10 | |||
| 20 | 364.10 | |||
| 20/11/2025 | 16:41:43.005 | 25 | 363.90 | |
| 25 | 363.90 | |||
| 25 | 363.90 | |||
| 20/11/2025 | 16:41:24.861 | 8 | 364.10 | |
| 8 | 364.10 | |||
| 8 | 364.10 | |||
| 20/11/2025 | 16:41:08.940 | 28 | 364.10 | |
| 28 | 364.10 | |||
| 28 | 364.10 | |||
| 20/11/2025 | 16:40:57.681 | 20 | 364.20 | |
| 20 | 364.20 | |||
| 20 | 364.20 | |||
| 20/11/2025 | 16:38:17.045 | 1 | 364.30 | |
| 1 | 364.30 | |||
| 1 | 364.30 | |||
| 20/11/2025 | 16:35:49.171 | 200 | 364.30 | |
| 200 | 364.30 | |||
| 200 | 364.30 | |||
| 20/11/2025 | 16:35:25.750 | 3 | 364.40 | |
| 3 | 364.40 | |||
| 3 | 364.40 | |||
| 20/11/2025 | 16:34:30.276 | 5 | 364.50 | |
| 5 | 364.50 | |||
| 5 | 364.50 | |||
| 20/11/2025 | 16:34:14.499 | 136 | 364.60 | |
| 136 | 364.60 | |||
| 136 | 364.60 | |||
| 20/11/2025 | 16:33:38.577 | 10 | 364.50 | |
| 10 | 364.50 | |||
| 10 | 364.50 | |||
| 20/11/2025 | 16:33:07.152 | 28 | 364.40 | |
| 28 | 364.40 | |||
| 28 | 364.40 | |||
| 20/11/2025 | 16:33:07.008 | 22 | 364.40 | |
| 22 | 364.40 | |||
| 22 | 364.40 | |||
| 20/11/2025 | 16:33:06.934 | 11 | 364.40 | |
| 11 | 364.40 | |||
| 11 | 364.40 | |||
| 20/11/2025 | 16:31:10.549 | 1 | 364.70 | |
| 1 | 364.70 | |||
| 1 | 364.70 | |||
| 20/11/2025 | 16:30:46.839 | 8 | 364.70 | |
| 8 | 364.70 | |||
| 8 | 364.70 | |||
| 20/11/2025 | 16:30:36.821 | 7 | 364.60 | |
| 7 | 364.60 | |||
| 7 | 364.60 | |||
| 20/11/2025 | 16:29:45.168 | 7 | 364.80 | |
| 7 | 364.80 | |||
| 7 | 364.80 | |||
| 20/11/2025 | 16:29:43.414 | 15 | 364.80 | |
| 15 | 364.80 | |||
| 15 | 364.80 | |||
| 20/11/2025 | 16:29:40.780 | 3 | 364.70 | |
| 3 | 364.70 | |||
| 3 | 364.70 | |||
| 20/11/2025 | 16:29:32.429 | 1 | 364.80 | |
| 1 | 364.80 | |||
| 1 | 364.80 | |||
| 20/11/2025 | 16:29:31.102 | 8 | 364.80 | |
| 8 | 364.80 | |||
| 8 | 364.80 | |||
| 20/11/2025 | 16:29:15.484 | 4 | 364.80 | |
| 4 | 364.80 | |||
| 4 | 364.80 | |||
| 20/11/2025 | 16:28:26.188 | 54 | 364.80 | |
| 54 | 364.80 | |||
| 54 | 364.80 | |||
| 20/11/2025 | 16:27:18.684 | 8 | 364.80 | |
| 8 | 364.80 | |||
| 8 | 364.80 | |||
| 20/11/2025 | 16:25:47.446 | 300 | 365.00 | |
| 300 | 365.00 | |||
| 300 | 365.00 | |||
| 20/11/2025 | 16:24:00.246 | 110 | 365.10 | |
| 110 | 365.10 | |||
| 110 | 365.10 | |||
| 20/11/2025 | 16:23:08.849 | 6 | 364.90 | |
| 6 | 364.90 | |||
| 2 | 364.90 | |||
| 2 | 364.90 | |||
| 2 | 364.90 | |||
| 20/11/2025 | 16:23:08.795 | 2 | 364.90 | |
| 2 | 364.90 | |||
| 2 | 364.90 | |||
| 20/11/2025 | 16:22:12.702 | 3 | 365.10 | |
| 3 | 365.10 | |||
| 3 | 365.10 | |||
| 20/11/2025 | 16:21:56.577 | 5 | 365.00 | |
| 5 | 365.00 | |||
| 5 | 365.00 | |||
| 20/11/2025 | 16:21:24.727 | 31 | 364.90 | |
| 31 | 364.90 | |||
| 31 | 364.90 | |||
| 20/11/2025 | 16:21:03.010 | 150 | 364.90 | |
| 150 | 364.90 | |||
| 150 | 364.90 | |||
| 20/11/2025 | 16:20:58.974 | 6 | 364.90 | |
| 6 | 364.90 | |||
| 6 | 364.90 | |||
| 20/11/2025 | 16:20:43.054 | 4 | 365.10 | |
| 4 | 365.10 | |||
| 4 | 365.10 | |||
| 20/11/2025 | 16:20:30.348 | 124 | 365.00 | |
| 124 | 365.00 | |||
| 40 | 365.00 | |||
| 25 | 365.00 | |||
| 30 | 365.00 | |||
| 5 | 365.00 | |||
| 10 | 365.00 | |||
| 14 | 365.00 | |||
| 20/11/2025 | 16:19:38.321 | 145 | 364.90 | |
| 145 | 364.90 | |||
| 145 | 364.90 | |||
| 20/11/2025 | 16:19:00.341 | 425 | 364.90 | |
| 425 | 364.90 | |||
| 425 | 364.90 | |||
| 20/11/2025 | 16:18:49.846 | 20 | 364.80 | |
| 20 | 364.80 | |||
| 20 | 364.80 | |||
| 20/11/2025 | 16:14:49.009 | 14 | 364.80 | |
| 14 | 364.80 | |||
| 14 | 364.80 | |||
| 20/11/2025 | 16:14:01.656 | 250 | 364.50 | |
| 250 | 364.50 | |||
| 250 | 364.50 | |||
| 20/11/2025 | 16:13:55.411 | 28 | 364.60 | |
| 28 | 364.60 | |||
| 28 | 364.60 | |||
| 20/11/2025 | 16:13:38.167 | 3 | 364.60 | |
| 3 | 364.60 | |||
| 3 | 364.60 | |||
| 20/11/2025 | 16:13:07.591 | 50 | 364.80 | |
| 50 | 364.80 | |||
| 50 | 364.80 | |||
| 20/11/2025 | 16:13:06.910 | 50 | 364.80 | |
| 38 | 364.80 | |||
| 50 | 364.80 | |||
| 12 | 364.80 | |||
| 20/11/2025 | 16:12:51.282 | 10 | 364.60 | |
| 10 | 364.60 | |||
| 10 | 364.60 | |||
| 20/11/2025 | 16:12:46.145 | 2 | 364.60 | |
| 2 | 364.60 | |||
| 2 | 364.60 | |||
| 20/11/2025 | 16:10:28.470 | 1 | 364.50 | |
| 1 | 364.50 | |||
| 1 | 364.50 | |||
| 20/11/2025 | 16:09:04.923 | 12 | 364.40 | |
| 12 | 364.40 | |||
| 12 | 364.40 | |||
| 20/11/2025 | 16:08:47.612 | 200 | 364.50 | |
| 200 | 364.50 | |||
| 200 | 364.50 | |||
| 20/11/2025 | 16:07:35.856 | 40 | 364.70 | |
| 40 | 364.70 | |||
| 40 | 364.70 | |||
| 20/11/2025 | 16:06:53.652 | 50 | 364.60 | |
| 50 | 364.60 | |||
| 50 | 364.60 | |||
| 20/11/2025 | 16:05:28.808 | 20 | 364.40 | |
| 20 | 364.40 | |||
| 20 | 364.40 | |||
| 20/11/2025 | 16:04:24.446 | 18 | 364.40 | |
| 18 | 364.40 | |||
| 18 | 364.40 | |||
| 20/11/2025 | 16:00:00.693 | 1 | 364.20 | |
| 1 | 364.20 | |||
| 1 | 364.20 | |||
| 20/11/2025 | 15:59:00.214 | 3 | 364.10 | |
| 3 | 364.10 | |||
| 3 | 364.10 | |||
| 20/11/2025 | 15:58:49.622 | 70 | 364.20 | |
| 70 | 364.20 | |||
| 70 | 364.20 | |||
| 20/11/2025 | 15:58:33.045 | 24 | 364.10 | |
| 10 | 364.10 | |||
| 14 | 364.10 | |||
| 24 | 364.10 | |||
| 20/11/2025 | 15:57:05.220 | 2 | 363.80 | |
| 2 | 363.80 | |||
| 2 | 363.80 | |||
| 20/11/2025 | 15:54:17.484 | 1 | 363.80 | |
| 1 | 363.80 | |||
| 1 | 363.80 | |||
| 20/11/2025 | 15:53:14.825 | 2 | 363.70 | |
| 2 | 363.70 | |||
| 2 | 363.70 | |||
| 20/11/2025 | 15:52:19.816 | 5 | 364.10 | |
| 5 | 364.10 | |||
| 5 | 364.10 | |||
| 20/11/2025 | 15:52:18.928 | 5 | 363.90 | |
| 5 | 363.90 | |||
| 5 | 363.90 | |||
| 20/11/2025 | 15:51:50.275 | 1 | 364.10 | |
| 1 | 364.10 | |||
| 1 | 364.10 | |||
| 20/11/2025 | 15:51:15.145 | 1 | 363.80 | |
| 1 | 363.80 | |||
| 1 | 363.80 | |||
| 20/11/2025 | 15:50:28.987 | 6 | 363.90 | |
| 6 | 363.90 | |||
| 6 | 363.90 | |||
| 20/11/2025 | 15:48:55.572 | 15 | 364.00 | |
| 15 | 364.00 | |||
| 15 | 364.00 | |||
| 20/11/2025 | 15:48:52.697 | 20 | 363.90 | |
| 20 | 363.90 | |||
| 20 | 363.90 | |||
| 20/11/2025 | 15:48:45.723 | 6 | 364.00 | |
| 6 | 364.00 | |||
| 6 | 364.00 | |||
| 20/11/2025 | 15:48:45.659 | 14 | 364.00 | |
| 3 | 364.00 | |||
| 11 | 364.00 | |||
| 14 | 364.00 | |||
| 20/11/2025 | 15:45:31.002 | 6 | 363.50 | |
| 6 | 363.50 | |||
| 6 | 363.50 | |||
| 20/11/2025 | 15:44:38.190 | 10 | 363.50 | |
| 10 | 363.50 | |||
| 10 | 363.50 | |||
| 20/11/2025 | 15:40:48.377 | 27 | 363.50 | |
| 27 | 363.50 | |||
| 27 | 363.50 | |||
| 20/11/2025 | 15:40:16.928 | 10 | 363.50 | |
| 10 | 363.50 | |||
| 10 | 363.50 | |||
| 20/11/2025 | 15:39:44.214 | 25 | 363.30 | |
| 25 | 363.30 | |||
| 25 | 363.30 | |||
| 20/11/2025 | 15:37:55.450 | 3 | 363.20 | |
| 3 | 363.20 | |||
| 3 | 363.20 | |||
| 20/11/2025 | 15:37:39.187 | 3 | 363.20 | |
| 3 | 363.20 | |||
| 3 | 363.20 | |||
| 20/11/2025 | 15:37:13.619 | 1 | 363.40 | |
| 1 | 363.40 | |||
| 1 | 363.40 | |||
| 20/11/2025 | 15:37:10.191 | 40 | 363.20 | |
| 40 | 363.20 | |||
| 40 | 363.20 | |||
| 20/11/2025 | 15:36:55.038 | 1 | 363.20 | |
| 1 | 363.20 | |||
| 1 | 363.20 |
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
-
Nvidia Corp.
Bid: 156.92 / Ask: 157.08
Turnover: 193 989 TEUR -
Rheinmetall AG
Bid: 1 612.00
Ask: 1 619.00
Turnover: 116 003 TEUR -
Siemens Energy AG
Bid: 107.40 / Ask: 108.00
Turnover: 49 484 TEUR -
Alphabet Inc. Class A
Bid: 251.10 / Ask: 251.30
Turnover: 41 484 TEUR -
Microsoft Corp.
Bid: 414.70 / Ask: 415.20
Turnover: 31 215 TEUR
Realtime Quotes
Last Update:
20/11/2025 @ 22:00:00
Last Update:
20/11/2025 @ 22:00:00