Tradegate Exchange

Allianz SE

1144

985

347.60

Date	Time	Volume	Order Volume	Price
18/09/2025	21:59:26.947	9		347.60
			9	347.60
			9	347.60
18/09/2025	21:57:51.323	15		347.90
			15	347.90
			15	347.90
18/09/2025	21:55:35.497	3		347.90
			3	347.90
			3	347.90
18/09/2025	21:54:10.068	2		347.90
			2	347.90
			2	347.90
18/09/2025	21:53:57.362	12		347.90
			12	347.90
			12	347.90
18/09/2025	21:53:28.626	15		347.50
			15	347.50
			15	347.50
18/09/2025	21:49:44.516	10		347.30
			2	347.30
			10	347.30
			8	347.30
18/09/2025	21:48:17.603	8		347.90
			8	347.90
			8	347.90
18/09/2025	21:47:36.026	6		347.90
			6	347.90
			6	347.90
18/09/2025	21:46:20.323	15		347.90
			15	347.90
			15	347.90
18/09/2025	21:45:01.568	25		347.50
			10	347.50
			15	347.50
			25	347.50
18/09/2025	21:43:29.487	25		347.70
			25	347.70
			25	347.70
18/09/2025	21:38:42.185	20		347.70
			20	347.70
			20	347.70
18/09/2025	21:38:33.241	10		347.70
			10	347.70
			10	347.70
18/09/2025	21:37:36.953	20		347.70
			2	347.70
			18	347.70
			20	347.70
18/09/2025	21:36:22.620	3		347.50
			3	347.50
			3	347.50
18/09/2025	21:36:01.126	6		347.70
			6	347.70
			6	347.70
18/09/2025	21:34:45.027	7		347.60
			7	347.60
			5	347.60
			2	347.60
18/09/2025	21:25:31.571	10		348.20
			10	348.20
			10	348.20
18/09/2025	21:23:34.998	40		348.00
			15	348.00
			40	348.00
			25	348.00
18/09/2025	21:23:26.063	40		348.10
			40	348.10
			40	348.10
18/09/2025	21:21:41.465	40		348.10
			40	348.10
			40	348.10
18/09/2025	21:21:30.884	40		348.10
			40	348.10
			40	348.10
18/09/2025	21:21:20.034	40		348.10
			40	348.10
			40	348.10
18/09/2025	21:21:10.032	40		348.10
			40	348.10
			40	348.10
18/09/2025	21:18:34.222	1		348.60
			1	348.60
			1	348.60
18/09/2025	21:16:56.872	40		348.10
			40	348.10
			40	348.10
18/09/2025	21:13:49.900	1		348.60
			1	348.60
			1	348.60
18/09/2025	21:12:53.209	40		348.10
			40	348.10
			40	348.10
18/09/2025	21:12:25.012	40		348.10
			40	348.10
			40	348.10
18/09/2025	21:12:23.300	28		348.10
			28	348.10
			28	348.10
18/09/2025	21:09:30.489	1		348.60
			1	348.60
			1	348.60
18/09/2025	20:58:57.426	2		348.60
			2	348.60
			2	348.60
18/09/2025	20:58:43.173	20		348.60
			20	348.60
			20	348.60
18/09/2025	20:58:42.843	32		348.10
			2	348.10
			5	348.10
			32	348.10
			25	348.10
18/09/2025	20:55:14.352	2		348.60
			2	348.60
			2	348.60
18/09/2025	20:49:21.545	20		348.50
			20	348.50
			20	348.50
18/09/2025	20:47:19.711	2		348.50
			2	348.50
			2	348.50
18/09/2025	20:44:45.905	100		347.90
			100	347.90
			100	347.90
18/09/2025	20:44:24.534	100		347.80
			100	347.80
			100	347.80
18/09/2025	20:44:16.141	110		348.50
			110	348.50
			10	348.50
			24	348.50
			5	348.50
			71	348.50
18/09/2025	20:44:07.846	34		348.20
			34	348.20
			34	348.20
18/09/2025	20:34:43.745	4		348.20
			4	348.20
			4	348.20
18/09/2025	20:33:35.422	1		348.20
			1	348.20
			1	348.20
18/09/2025	20:29:32.235	37		347.70
			37	347.70
			37	347.70
18/09/2025	20:29:13.861	37		347.70
			37	347.70
			37	347.70
18/09/2025	20:29:02.981	37		347.70
			37	347.70
			37	347.70
18/09/2025	20:28:25.506	37		347.70
			37	347.70
			37	347.70
18/09/2025	20:28:02.056	37		347.70
			37	347.70
			37	347.70
18/09/2025	20:27:51.875	37		347.70
			37	347.70
			37	347.70
18/09/2025	20:27:28.083	1		347.50
			1	347.50
			1	347.50
18/09/2025	20:26:21.863	200		348.00
			200	348.00
			200	348.00
18/09/2025	20:26:05.907	100		347.90
			100	347.90
			100	347.90
18/09/2025	20:23:05.158	20		347.90
			20	347.90
			18	347.90
			2	347.90
18/09/2025	20:15:45.541	1		347.50
			1	347.50
			1	347.50
18/09/2025	20:12:34.500	29		347.60
			29	347.60
			29	347.60
18/09/2025	20:12:01.050	29		347.60
			29	347.60
			29	347.60
18/09/2025	20:11:51.051	29		347.60
			29	347.60
			29	347.60
18/09/2025	20:10:24.249	3		347.60
			3	347.60
			3	347.60
18/09/2025	20:08:27.994	21		347.90
			21	347.90
			21	347.90
18/09/2025	20:08:03.742	11		347.60
			11	347.60
			9	347.60
			2	347.60
18/09/2025	20:07:50.666	75		347.90
			75	347.90
			75	347.90
18/09/2025	20:07:30.623	100		347.90
			100	347.90
			100	347.90
18/09/2025	20:07:13.182	6		347.60
			6	347.60
			6	347.60
18/09/2025	20:06:45.058	100		347.90
			2	347.90
			98	347.90
			100	347.90
18/09/2025	20:02:43.517	25		347.60
			25	347.60
			2	347.60
			23	347.60
18/09/2025	19:55:58.790	3		347.90
			3	347.90
			3	347.90
18/09/2025	19:54:56.310	50		347.50
			50	347.50
			50	347.50
18/09/2025	19:53:31.399	10		347.60
			10	347.60
			10	347.60
18/09/2025	19:52:53.691	1		347.60
			1	347.60
			1	347.60
18/09/2025	19:52:09.621	1		347.60
			1	347.60
			1	347.60
18/09/2025	19:51:36.612	1		347.60
			1	347.60
			1	347.60
18/09/2025	19:50:53.326	1		347.50
			1	347.50
			1	347.50
18/09/2025	19:50:44.644	3		347.60
			3	347.60
			3	347.60
18/09/2025	19:49:28.415	25		347.80
			25	347.80
			25	347.80
18/09/2025	19:48:48.117	5		347.90
			5	347.90
			5	347.90
18/09/2025	19:47:33.248	15		347.90
			15	347.90
			15	347.90
18/09/2025	19:46:42.508	22		347.50
			22	347.50
			22	347.50
18/09/2025	19:46:29.456	20		347.90
			20	347.90
			20	347.90
18/09/2025	19:46:10.582	1		347.50
			1	347.50
			1	347.50
18/09/2025	19:44:01.708	25		347.90
			25	347.90
			25	347.90
18/09/2025	19:41:50.920	28		347.90
			28	347.90
			28	347.90
18/09/2025	19:36:52.629	5		347.70
			5	347.70
			5	347.70
18/09/2025	19:36:38.505	17		347.90
			17	347.90
			17	347.90
18/09/2025	19:36:01.829	14		347.90
			14	347.90
			14	347.90
18/09/2025	19:27:54.919	9		347.80
			9	347.80
			9	347.80
18/09/2025	19:27:39.875	5		347.90
			5	347.90
			5	347.90
18/09/2025	19:27:33.096	10		347.90
			10	347.90
			10	347.90
18/09/2025	19:24:47.098	10		347.90
			10	347.90
			10	347.90
18/09/2025	19:20:26.263	20		347.90
			20	347.90
			20	347.90
18/09/2025	19:19:29.286	10		347.80
			10	347.80
			10	347.80
18/09/2025	19:19:19.805	7		347.80
			7	347.80
			7	347.80
18/09/2025	19:18:43.708	5		347.80
			5	347.80
			5	347.80
18/09/2025	19:18:15.539	5		347.80
			5	347.80
			5	347.80
18/09/2025	19:18:07.662	1		347.90
			1	347.90
			1	347.90
18/09/2025	19:17:49.255	5		347.80
			5	347.80
			5	347.80
18/09/2025	19:17:39.775	5		347.90
			5	347.90
			5	347.90
18/09/2025	19:17:23.800	5		347.80
			5	347.80
			5	347.80
18/09/2025	19:17:22.336	5		347.80
			5	347.80
			5	347.80
18/09/2025	19:16:00.531	2		347.80
			2	347.80
			2	347.80
18/09/2025	19:15:29.534	1		347.90
			1	347.90
			1	347.90
18/09/2025	19:15:19.762	8		347.80
			6	347.80
			8	347.80
			2	347.80
18/09/2025	19:13:19.342	200		348.00
			200	348.00
			200	348.00
18/09/2025	19:13:11.654	100		348.10
			100	348.10
			100	348.10
18/09/2025	19:12:35.404	10		348.20
			10	348.20
			2	348.20
			6	348.20
			2	348.20
18/09/2025	19:11:21.866	10		347.80
			10	347.80
			2	347.80
			8	347.80
18/09/2025	19:11:08.512	29		347.90
			29	347.90
			27	347.90
			2	347.90
18/09/2025	19:10:30.898	9		348.20
			9	348.20
			9	348.20
18/09/2025	19:10:25.167	5		348.20
			5	348.20
			2	348.20
			3	348.20
18/09/2025	19:09:35.532	20		347.80
			20	347.80
			20	347.80
18/09/2025	19:07:53.715	25		348.20
			25	348.20
			25	348.20
18/09/2025	19:07:20.386	3		347.80
			3	347.80
			1	347.80
			2	347.80
18/09/2025	19:07:11.734	1		348.20
			1	348.20
			1	348.20
18/09/2025	19:05:48.394	8		348.20
			8	348.20
			8	348.20
18/09/2025	19:03:03.024	1		348.20
			1	348.20
			1	348.20
18/09/2025	19:02:45.289	15		348.20
			15	348.20
			15	348.20
18/09/2025	19:02:14.172	10		347.80
			10	347.80
			10	347.80
18/09/2025	18:59:59.849	10		348.20
			10	348.20
			2	348.20
			7	348.20
			1	348.20
18/09/2025	18:56:28.560	10		347.80
			10	347.80
			10	347.80
18/09/2025	18:56:04.099	1		348.20
			1	348.20
			1	348.20
18/09/2025	18:51:00.796	7		347.70
			7	347.70
			7	347.70
18/09/2025	18:48:30.070	5		347.70
			5	347.70
			2	347.70
			3	347.70
18/09/2025	18:43:09.915	5		348.20
			5	348.20
			5	348.20
18/09/2025	18:42:01.941	2		348.10
			2	348.10
			2	348.10
18/09/2025	18:35:11.047	1		348.20
			1	348.20
			1	348.20
18/09/2025	18:34:39.115	7		347.50
			5	347.50
			2	347.50
			7	347.50
18/09/2025	18:33:44.042	59		347.80
			50	347.80
			9	347.80
			2	347.80
			42	347.80
			15	347.80
18/09/2025	18:31:23.770	50		347.90
			50	347.90
			50	347.90
18/09/2025	18:31:13.743	50		347.90
			50	347.90
			50	347.90
18/09/2025	18:31:03.739	50		347.90
			50	347.90
			50	347.90
18/09/2025	18:30:09.558	100		348.00
			100	348.00
			75	348.00
			25	348.00
18/09/2025	18:28:56.815	25		348.00
			20	348.00
			5	348.00
			25	348.00
18/09/2025	18:28:34.802	30		347.90
			30	347.90
			10	347.90
			20	347.90
18/09/2025	18:28:15.055	5		347.90
			5	347.90
			5	347.90
18/09/2025	18:27:38.238	1		347.30
			1	347.30
			1	347.30
18/09/2025	18:27:28.588	37		347.60
			20	347.60
			37	347.60
			17	347.60
18/09/2025	18:25:34.493	1		347.60
			1	347.60
			1	347.60
18/09/2025	18:24:50.147	45		347.70
			25	347.70
			20	347.70
			45	347.70
18/09/2025	18:23:36.263	1		348.10
			1	348.10
			1	348.10
18/09/2025	18:21:42.190	4		348.00
			4	348.00
			4	348.00
18/09/2025	18:20:53.781	6		348.10
			6	348.10
			6	348.10
18/09/2025	18:17:49.456	9		347.40
			9	347.40
			9	347.40
18/09/2025	18:17:47.766	10		348.00
			10	348.00
			10	348.00
18/09/2025	18:17:47.655	7		348.00
			2	348.00
			7	348.00
			2	348.00
			3	348.00
18/09/2025	18:17:00.112	3		347.30
			3	347.30
			3	347.30
18/09/2025	18:16:46.239	1		347.90
			1	347.90
			1	347.90
18/09/2025	18:09:41.955	8		347.10
			8	347.10
			8	347.10
18/09/2025	18:00:15.576	5		346.80
			2	346.80
			3	346.80
			5	346.80
18/09/2025	17:59:25.813	100		346.90
			98	346.90
			100	346.90
			2	346.90
18/09/2025	17:58:41.679	3		347.50
			3	347.50
			3	347.50
18/09/2025	17:56:34.956	90		347.00
			90	347.00
			90	347.00
18/09/2025	17:56:34.773	100		347.00
			100	347.00
			100	347.00
18/09/2025	17:55:35.906	100		347.00
			100	347.00
			100	347.00
18/09/2025	17:55:12.151	3		347.10
			2	347.10
			1	347.10
			3	347.10
18/09/2025	17:54:42.459	5		347.10
			5	347.10
			5	347.10
18/09/2025	17:54:37.949	21		346.40
			21	346.40
			19	346.40
			2	346.40
18/09/2025	17:53:00.167	25		346.70
			7	346.70
			18	346.70
			25	346.70
18/09/2025	17:51:53.941	50		347.20
			20	347.20
			50	347.20
			30	347.20
18/09/2025	17:49:34.976	28		346.70
			20	346.70
			8	346.70
			28	346.70
18/09/2025	17:47:03.590	10		347.20
			10	347.20
			10	347.20
18/09/2025	17:45:36.400	15		347.30
			15	347.30
			15	347.30
18/09/2025	17:45:01.316	25		347.40
			25	347.40
			25	347.40
18/09/2025	17:44:55.907	50		347.30
			50	347.30
			50	347.30
18/09/2025	17:44:30.717	10		347.30
			10	347.30
			10	347.30
18/09/2025	17:43:17.691	10		347.40
			2	347.40
			10	347.40
			2	347.40
			6	347.40
18/09/2025	17:42:55.438	1		347.40
			1	347.40
			1	347.40
18/09/2025	17:41:00.725	13		347.50
			13	347.50
			13	347.50
18/09/2025	17:40:55.001	5		346.80
			2	346.80
			5	346.80
			2	346.80
			1	346.80
18/09/2025	17:34:15.037	3		346.60
			3	346.60
			3	346.60
18/09/2025	17:32:58.922	4		347.30
			4	347.30
			4	347.30
18/09/2025	17:32:03.155	400		346.50
			5	346.50
			8	346.50
			400	346.50
			387	346.50
18/09/2025	17:30:26.264	58		347.30
			58	347.30
			58	347.30
18/09/2025	17:26:31.537	2		346.70
			2	346.70
			2	346.70
18/09/2025	17:25:22.834	5		346.90
			5	346.90
			5	346.90
18/09/2025	17:24:52.738	18		346.90
			18	346.90
			5	346.90
			13	346.90
18/09/2025	17:22:49.617	2		346.70
			2	346.70
			2	346.70
18/09/2025	17:21:10.210	10		346.70
			10	346.70
			10	346.70
18/09/2025	17:19:27.205	14		346.60
			14	346.60
			14	346.60
18/09/2025	17:18:49.230	4		346.60
			4	346.60
			4	346.60
18/09/2025	17:18:21.810	8		346.40
			8	346.40
			8	346.40
18/09/2025	17:18:13.130	6		346.50
			6	346.50
			6	346.50
18/09/2025	17:18:01.445	4		346.40
			4	346.40
			4	346.40
18/09/2025	17:17:14.287	1		346.30
			1	346.30
			1	346.30
18/09/2025	17:14:34.561	10		346.00
			10	346.00
			10	346.00
18/09/2025	17:14:11.574	5		346.00
			5	346.00
			5	346.00
18/09/2025	17:14:01.469	2		345.90
			2	345.90
			2	345.90
18/09/2025	17:12:40.056	100		345.90
			100	345.90
			100	345.90
18/09/2025	17:12:39.152	6		346.00
			6	346.00
			6	346.00
18/09/2025	17:12:05.915	15		345.90
			15	345.90
			15	345.90
18/09/2025	17:11:13.490	1		345.90
			1	345.90
			1	345.90
18/09/2025	17:11:06.319	21		345.90
			21	345.90
			21	345.90
18/09/2025	17:10:58.395	5		346.00
			5	346.00
			5	346.00
18/09/2025	17:09:14.563	87		346.00
			87	346.00
			87	346.00
18/09/2025	17:08:44.236	3		346.10
			3	346.10
			3	346.10
18/09/2025	17:08:35.444	304		346.10
			304	346.10
			1	346.10
			303	346.10
18/09/2025	17:08:30.565	476		346.10
			10	346.10
			16	346.10
			450	346.10
			9	346.10
			467	346.10
18/09/2025	17:07:00.498	175		346.10
			175	346.10
			175	346.10
18/09/2025	17:06:01.586	400		346.10
			400	346.10
			400	346.10
18/09/2025	17:06:01.002	19		346.10
			10	346.10
			19	346.10
			9	346.10
18/09/2025	17:05:24.468	8		346.20
			8	346.20
			8	346.20
18/09/2025	17:04:40.030	6		346.30
			6	346.30
			6	346.30
18/09/2025	17:02:27.502	1		346.40
			1	346.40
			1	346.40
18/09/2025	17:01:41.887	8		346.30
			8	346.30
			8	346.30
18/09/2025	17:01:27.225	15		346.40
			15	346.40
			15	346.40
18/09/2025	17:00:16.065	1		346.40
			1	346.40
			1	346.40
18/09/2025	16:59:54.428	1		346.30
			1	346.30
			1	346.30
18/09/2025	16:59:51.159	30		346.30
			30	346.30
			30	346.30
18/09/2025	16:59:31.915	5		346.40
			5	346.40
			5	346.40
18/09/2025	16:58:40.932	1		346.40
			1	346.40
			1	346.40
18/09/2025	16:57:28.221	20		346.30
			20	346.30
			20	346.30
18/09/2025	16:56:00.468	1		346.20
			1	346.20
			1	346.20
18/09/2025	16:55:23.888	3		346.10
			3	346.10
			3	346.10
18/09/2025	16:54:09.803	3		346.20
			3	346.20
			3	346.20
18/09/2025	16:53:04.394	100		346.20
			100	346.20
			100	346.20
18/09/2025	16:52:06.134	3		346.10
			3	346.10
			3	346.10
18/09/2025	16:51:55.526	50		346.30
			50	346.30
			50	346.30
18/09/2025	16:51:36.701	30		346.40
			30	346.40
			30	346.40
18/09/2025	16:51:29.255	18		346.30
			18	346.30
			18	346.30
18/09/2025	16:51:03.015	46		346.30
			46	346.30
			46	346.30
18/09/2025	16:50:59.083	72		346.40
			72	346.40
			72	346.40
18/09/2025	16:50:58.679	50		346.40
			50	346.40
			50	346.40
18/09/2025	16:50:53.782	30		346.40
			30	346.40
			30	346.40
18/09/2025	16:49:27.065	5		346.60
			5	346.60
			5	346.60
18/09/2025	16:48:42.931	10		346.60
			10	346.60
			10	346.60
18/09/2025	16:48:42.849	2		346.60
			2	346.60
			2	346.60
18/09/2025	16:47:32.318	5		346.60
			5	346.60
			5	346.60
18/09/2025	16:46:48.031	9		346.40
			9	346.40
			9	346.40
18/09/2025	16:46:37.643	13		346.40
			3	346.40
			10	346.40
			13	346.40
18/09/2025	16:45:22.401	1		346.40
			1	346.40
			1	346.40
18/09/2025	16:43:55.446	91		346.00
			60	346.00
			31	346.00
			91	346.00
18/09/2025	16:43:29.916	1		346.00
			1	346.00
			1	346.00
18/09/2025	16:42:50.157	3		346.30
			3	346.30
			3	346.30
18/09/2025	16:42:40.074	1		346.30
			1	346.30
			1	346.30
18/09/2025	16:42:09.057	2		346.20
			2	346.20
			2	346.20
18/09/2025	16:41:56.128	1		346.30
			1	346.30
			1	346.30
18/09/2025	16:41:21.824	1		346.30
			1	346.30
			1	346.30
18/09/2025	16:41:14.079	10		346.30
			10	346.30
			10	346.30
18/09/2025	16:40:48.025	1		346.30
			1	346.30
			1	346.30
18/09/2025	16:39:34.115	5		346.20
			5	346.20
			5	346.20
18/09/2025	16:38:40.476	2		346.20
			2	346.20
			2	346.20
18/09/2025	16:37:50.103	3		346.30
			3	346.30
			3	346.30
18/09/2025	16:37:31.366	4		346.20
			4	346.20
			4	346.20
18/09/2025	16:36:35.511	25		346.20
			25	346.20
			25	346.20
18/09/2025	16:36:29.045	2		346.30
			2	346.30
			2	346.30
18/09/2025	16:35:06.561	5		346.60
			5	346.60
			5	346.60
18/09/2025	16:33:27.014	50		346.80
			50	346.80
			50	346.80
18/09/2025	16:32:54.561	8		346.60
			8	346.60
			8	346.60
18/09/2025	16:32:23.858	10		346.90
			10	346.90
			10	346.90
18/09/2025	16:29:50.752	3		346.60
			3	346.60
			3	346.60
18/09/2025	16:28:29.341	10		346.90
			10	346.90
			10	346.90
18/09/2025	16:27:26.529	20		347.00
			20	347.00
			20	347.00
18/09/2025	16:26:18.456	1		347.10
			1	347.10
			1	347.10
18/09/2025	16:24:33.631	1		347.30
			1	347.30
			1	347.30
18/09/2025	16:24:27.067	3		347.40
			3	347.40
			3	347.40
18/09/2025	16:23:37.954	22		347.40
			22	347.40
			22	347.40
18/09/2025	16:22:27.495	118		346.90
			118	346.90
			118	346.90
18/09/2025	16:22:27.298	325		346.90
			325	346.90
			325	346.90
18/09/2025	16:22:27.154	325		346.90
			325	346.90
			325	346.90
18/09/2025	16:22:23.101	175		346.90
			175	346.90
			175	346.90
18/09/2025	16:21:17.605	28		347.00
			28	347.00
			28	347.00
18/09/2025	16:20:39.317	72		346.90
			72	346.90
			72	346.90
18/09/2025	16:18:18.611	80		346.70
			80	346.70
			80	346.70
18/09/2025	16:17:53.060	45		346.50
			27	346.50
			45	346.50
			18	346.50
18/09/2025	16:17:48.751	225		346.70
			225	346.70
			225	346.70
18/09/2025	16:17:05.650	2		346.90
			2	346.90
			2	346.90
18/09/2025	16:15:36.273	10		346.90
			10	346.90
			10	346.90
18/09/2025	16:15:34.596	3		346.80
			3	346.80
			3	346.80
18/09/2025	16:15:31.179	1		346.90
			1	346.90
			1	346.90
18/09/2025	16:14:44.878	102		346.80
			102	346.80
			102	346.80
18/09/2025	16:14:30.419	29		346.90
			29	346.90
			29	346.90
18/09/2025	16:12:07.257	30		346.80
			30	346.80
			30	346.80
18/09/2025	16:12:05.526	2		346.60
			2	346.60
			2	346.60
18/09/2025	16:11:58.213	4		346.80
			4	346.80
			4	346.80
18/09/2025	16:11:52.503	14		346.70
			14	346.70
			14	346.70
18/09/2025	16:11:11.185	6		346.70
			6	346.70
			6	346.70
18/09/2025	16:08:18.987	7		346.80
			7	346.80
			7	346.80
18/09/2025	16:08:00.177	10		346.80
			10	346.80
			10	346.80
18/09/2025	16:05:36.358	144		346.60
			144	346.60
			144	346.60
18/09/2025	16:04:29.764	15		346.60
			15	346.60
			15	346.60
18/09/2025	16:04:04.530	2		346.80
			2	346.80
			2	346.80
18/09/2025	16:03:14.339	54		346.60
			54	346.60
			54	346.60
18/09/2025	16:02:49.267	6		346.70
			6	346.70
			6	346.70
18/09/2025	16:02:02.208	31		346.70
			31	346.70
			31	346.70
18/09/2025	16:01:07.179	5		346.90
			5	346.90
			5	346.90
18/09/2025	16:00:00.948	1		346.90
			1	346.90
			1	346.90
18/09/2025	15:58:04.207	20		346.70
			20	346.70
			20	346.70
18/09/2025	15:57:41.048	5		346.80
			5	346.80
			5	346.80
18/09/2025	15:57:37.923	30		346.60
			30	346.60
			30	346.60
18/09/2025	15:57:07.512	72		346.80
			72	346.80
			72	346.80
18/09/2025	15:56:38.174	400		346.50
			400	346.50
			400	346.50
18/09/2025	15:55:54.141	50		346.40
			50	346.40
			50	346.40
18/09/2025	15:55:16.200	10		346.50
			10	346.50
			10	346.50
18/09/2025	15:55:09.819	10		346.50
			10	346.50
			10	346.50
18/09/2025	15:54:59.373	70		346.50
			70	346.50
			70	346.50
18/09/2025	15:54:53.405	5		346.40
			5	346.40
			5	346.40
18/09/2025	15:54:42.655	176		346.70
			176	346.70
			175	346.70
			1	346.70
18/09/2025	15:54:31.952	125		346.50
			125	346.50
			125	346.50
18/09/2025	15:53:54.228	1		346.60
			1	346.60
			1	346.60
18/09/2025	15:53:17.882	2		346.70
			2	346.70
			2	346.70
18/09/2025	15:53:13.985	14		346.60
			14	346.60
			14	346.60
18/09/2025	15:52:49.258	4		346.70
			4	346.70
			4	346.70
18/09/2025	15:52:24.071	30		346.80
			30	346.80
			30	346.80
18/09/2025	15:50:52.229	10		347.00
			10	347.00
			10	347.00
18/09/2025	15:47:52.422	4		346.60
			4	346.60
			4	346.60
18/09/2025	15:47:09.175	49		346.30
			49	346.30
			49	346.30
18/09/2025	15:46:36.097	10		346.40
			10	346.40
			10	346.40
18/09/2025	15:46:30.276	1		346.30
			1	346.30
			1	346.30
18/09/2025	15:44:58.766	50		346.30
			50	346.30
			50	346.30
18/09/2025	15:43:57.952	3		346.40
			3	346.40
			3	346.40
18/09/2025	15:43:27.119	15		346.40
			15	346.40
			15	346.40
18/09/2025	15:43:09.155	2		346.40
			2	346.40
			2	346.40
18/09/2025	15:43:03.257	1		346.40
			1	346.40
			1	346.40
18/09/2025	15:43:00.205	1		346.40
			1	346.40
			1	346.40
18/09/2025	15:42:47.868	57		346.30
			57	346.30
			57	346.30

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

Intel Corp.

Bid: 25.91 / Ask: 25.96
Volume: 1 701 167
+23.30%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice