Tradegate Exchange

Allianz SE

258

223

383.80

Date	Time	Volume	Order Volume	Price
16/12/2025	10:42:57.926	53		383.80
			53	383.80
			53	383.80
16/12/2025	10:42:50.899	125		383.70
			125	383.70
			125	383.70
16/12/2025	10:42:23.691	14		383.60
			14	383.60
			14	383.60
16/12/2025	10:42:11.556	50		383.70
			50	383.70
			50	383.70
16/12/2025	10:42:10.051	1		383.70
			1	383.70
			1	383.70
16/12/2025	10:41:21.311	2		383.70
			2	383.70
			2	383.70
16/12/2025	10:41:12.132	60		383.80
			60	383.80
			60	383.80
16/12/2025	10:40:50.424	55		383.80
			55	383.80
			55	383.80
16/12/2025	10:40:05.511	1		383.60
			1	383.60
			1	383.60
16/12/2025	10:39:35.442	10		383.80
			10	383.80
			10	383.80
16/12/2025	10:39:14.397	175		383.80
			175	383.80
			175	383.80
16/12/2025	10:39:07.022	125		384.00
			125	384.00
			125	384.00
16/12/2025	10:39:05.430	125		384.00
			125	384.00
			125	384.00
16/12/2025	10:39:05.373	125		384.00
			125	384.00
			125	384.00
16/12/2025	10:37:07.841	26		383.80
			26	383.80
			26	383.80
16/12/2025	10:36:32.054	52		383.90
			52	383.90
			52	383.90
16/12/2025	10:36:30.018	157		383.90
			157	383.90
			157	383.90
16/12/2025	10:36:19.286	4		383.90
			4	383.90
			4	383.90
16/12/2025	10:35:35.917	2		383.80
			2	383.80
			2	383.80
16/12/2025	10:33:55.374	46		383.90
			46	383.90
			46	383.90
16/12/2025	10:31:10.762	30		384.20
			30	384.20
			30	384.20
16/12/2025	10:30:42.645	10		384.00
			10	384.00
			10	384.00
16/12/2025	10:30:40.052	44		384.00
			44	384.00
			44	384.00
16/12/2025	10:28:27.970	60		384.10
			60	384.10
			60	384.10
16/12/2025	10:28:13.671	10		384.20
			10	384.20
			10	384.20
16/12/2025	10:25:38.771	12		384.10
			12	384.10
			12	384.10
16/12/2025	10:25:32.928	1		384.30
			1	384.30
			1	384.30
16/12/2025	10:25:09.597	1		384.30
			1	384.30
			1	384.30
16/12/2025	10:24:31.344	1		384.30
			1	384.30
			1	384.30
16/12/2025	10:23:29.958	3		384.20
			3	384.20
			3	384.20
16/12/2025	10:23:12.113	10		384.20
			10	384.20
			10	384.20
16/12/2025	10:22:58.362	1		384.40
			1	384.40
			1	384.40
16/12/2025	10:22:17.403	13		384.40
			13	384.40
			13	384.40
16/12/2025	10:22:05.790	3		384.10
			3	384.10
			3	384.10
16/12/2025	10:21:52.626	6		384.20
			6	384.20
			6	384.20
16/12/2025	10:21:17.718	1		384.30
			1	384.30
			1	384.30
16/12/2025	10:20:42.032	80		384.30
			80	384.30
			80	384.30
16/12/2025	10:19:50.455	25		384.30
			25	384.30
			25	384.30
16/12/2025	10:19:42.621	10		384.20
			10	384.20
			10	384.20
16/12/2025	10:18:39.582	30		384.30
			30	384.30
			30	384.30
16/12/2025	10:18:20.934	30		384.20
			30	384.20
			30	384.20
16/12/2025	10:16:42.117	8		384.20
			8	384.20
			8	384.20
16/12/2025	10:16:15.913	13		384.20
			13	384.20
			13	384.20
16/12/2025	10:16:02.173	30		384.20
			30	384.20
			30	384.20
16/12/2025	10:15:37.777	10		384.30
			10	384.30
			10	384.30
16/12/2025	10:15:24.691	15		384.30
			15	384.30
			15	384.30
16/12/2025	10:15:14.308	2		384.20
			2	384.20
			2	384.20
16/12/2025	10:14:59.517	5		384.40
			5	384.40
			5	384.40
16/12/2025	10:13:10.679	18		384.30
			18	384.30
			18	384.30
16/12/2025	10:12:25.263	5		384.20
			5	384.20
			5	384.20
16/12/2025	10:12:21.885	8		384.20
			8	384.20
			8	384.20
16/12/2025	10:11:34.314	3		384.20
			3	384.20
			3	384.20
16/12/2025	10:08:45.761	26		384.20
			26	384.20
			26	384.20
16/12/2025	10:06:35.999	15		384.10
			15	384.10
			15	384.10
16/12/2025	10:06:32.998	125		384.10
			125	384.10
			125	384.10
16/12/2025	10:06:02.207	1		383.70
			1	383.70
			1	383.70
16/12/2025	10:02:56.750	1		383.60
			1	383.60
			1	383.60
16/12/2025	10:02:30.388	3		383.30
			3	383.30
			3	383.30
16/12/2025	10:02:04.422	1		383.50
			1	383.50
			1	383.50
16/12/2025	10:00:45.145	55		383.50
			55	383.50
			55	383.50
16/12/2025	10:00:27.685	5		383.60
			5	383.60
			5	383.60
16/12/2025	09:58:24.510	3		383.60
			3	383.60
			3	383.60
16/12/2025	09:58:12.257	5		383.50
			5	383.50
			5	383.50
16/12/2025	09:56:37.387	15		383.50
			15	383.50
			15	383.50
16/12/2025	09:56:18.051	200		383.60
			200	383.60
			200	383.60
16/12/2025	09:56:06.598	1		383.60
			1	383.60
			1	383.60
16/12/2025	09:53:52.065	5		383.40
			5	383.40
			5	383.40
16/12/2025	09:52:55.693	220		383.10
			220	383.10
			220	383.10
16/12/2025	09:51:40.050	1 075		382.90
			1 075	382.90
			1 075	382.90
16/12/2025	09:51:09.374	125		383.00
			125	383.00
			125	383.00
16/12/2025	09:51:05.035	400		383.00
			400	383.00
			400	383.00
16/12/2025	09:51:02.139	400		383.00
			400	383.00
			400	383.00
16/12/2025	09:50:20.755	40		383.10
			40	383.10
			40	383.10
16/12/2025	09:50:14.727	7		383.10
			7	383.10
			7	383.10
16/12/2025	09:48:06.800	9		383.10
			9	383.10
			9	383.10
16/12/2025	09:47:39.327	6		383.30
			6	383.30
			6	383.30
16/12/2025	09:46:34.817	40		383.30
			40	383.30
			40	383.30
16/12/2025	09:45:42.619	10		383.40
			10	383.40
			10	383.40
16/12/2025	09:45:02.757	1		383.50
			1	383.50
			1	383.50
16/12/2025	09:44:39.736	15		383.20
			15	383.20
			15	383.20
16/12/2025	09:44:24.138	95		383.00
			95	383.00
			95	383.00
16/12/2025	09:44:22.678	600		383.00
			95	383.00
			600	383.00
			505	383.00
16/12/2025	09:43:59.267	400		383.20
			400	383.20
			400	383.20
16/12/2025	09:43:51.279	10		383.40
			10	383.40
			10	383.40
16/12/2025	09:43:26.561	39		383.40
			39	383.40
			39	383.40
16/12/2025	09:42:16.089	55		383.20
			55	383.20
			55	383.20
16/12/2025	09:40:49.410	23		383.50
			23	383.50
			23	383.50
16/12/2025	09:39:59.078	1		383.30
			1	383.30
			1	383.30
16/12/2025	09:38:44.866	150		383.30
			150	383.30
			150	383.30
16/12/2025	09:38:32.680	15		383.30
			15	383.30
			15	383.30
16/12/2025	09:37:54.120	50		383.40
			50	383.40
			50	383.40
16/12/2025	09:37:41.891	50		383.40
			50	383.40
			50	383.40
16/12/2025	09:36:53.148	10		383.30
			10	383.30
			10	383.30
16/12/2025	09:35:51.746	8		383.40
			8	383.40
			8	383.40
16/12/2025	09:32:00.143	10		383.60
			10	383.60
			10	383.60
16/12/2025	09:31:26.582	125		383.80
			125	383.80
			125	383.80
16/12/2025	09:29:25.882	1		383.50
			1	383.50
			1	383.50
16/12/2025	09:26:51.403	1		383.60
			1	383.60
			1	383.60
16/12/2025	09:26:51.333	155		383.60
			155	383.60
			155	383.60
16/12/2025	09:24:43.984	145		383.90
			145	383.90
			145	383.90
16/12/2025	09:24:18.287	55		384.10
			55	384.10
			55	384.10
16/12/2025	09:24:14.944	150		384.10
			150	384.10
			150	384.10
16/12/2025	09:23:16.475	20		384.00
			20	384.00
			20	384.00
16/12/2025	09:22:14.180	13		384.00
			13	384.00
			13	384.00
16/12/2025	09:21:59.584	125		384.30
			125	384.30
			125	384.30
16/12/2025	09:21:55.825	23		384.30
			23	384.30
			23	384.30
16/12/2025	09:21:44.608	150		384.30
			150	384.30
			150	384.30
16/12/2025	09:20:31.098	150		384.30
			150	384.30
			150	384.30
16/12/2025	09:20:30.873	5		384.40
			5	384.40
			5	384.40
16/12/2025	09:19:26.503	3		384.30
			3	384.30
			3	384.30
16/12/2025	09:19:09.088	10		384.40
			10	384.40
			10	384.40
16/12/2025	09:18:27.869	6		384.30
			6	384.30
			6	384.30
16/12/2025	09:18:19.487	10		384.30
			10	384.30
			10	384.30
16/12/2025	09:18:03.783	28		384.30
			28	384.30
			28	384.30
16/12/2025	09:17:59.711	40		384.30
			40	384.30
			40	384.30
16/12/2025	09:17:34.740	7		384.50
			7	384.50
			7	384.50
16/12/2025	09:17:08.004	10		384.30
			10	384.30
			10	384.30
16/12/2025	09:15:05.896	30		384.20
			30	384.20
			30	384.20
16/12/2025	09:13:45.672	10		384.20
			10	384.20
			10	384.20
16/12/2025	09:12:33.078	15		384.30
			15	384.30
			15	384.30
16/12/2025	09:12:20.056	10		384.40
			10	384.40
			10	384.40
16/12/2025	09:10:56.172	10		384.50
			10	384.50
			10	384.50
16/12/2025	09:10:33.264	3		384.50
			3	384.50
			3	384.50
16/12/2025	09:10:33.183	15		384.50
			15	384.50
			15	384.50
16/12/2025	09:10:00.079	3		384.50
			3	384.50
			3	384.50
16/12/2025	09:09:41.356	3		384.50
			3	384.50
			3	384.50
16/12/2025	09:09:36.528	1		384.60
			1	384.60
			1	384.60
16/12/2025	09:07:28.527	6		384.60
			6	384.60
			6	384.60
16/12/2025	09:07:14.106	25		384.80
			25	384.80
			25	384.80
16/12/2025	09:07:13.791	150		384.80
			150	384.80
			150	384.80
16/12/2025	09:07:12.221	125		384.80
			125	384.80
			125	384.80
16/12/2025	09:06:46.094	200		384.80
			200	384.80
			200	384.80
16/12/2025	09:06:34.665	275		384.80
			7	384.80
			275	384.80
			268	384.80
16/12/2025	09:06:25.161	388		384.60
			388	384.60
			388	384.60
16/12/2025	09:06:18.938	150		384.60
			47	384.60
			150	384.60
			12	384.60
			21	384.60
			70	384.60
16/12/2025	09:06:06.495	125		384.60
			125	384.60
			125	384.60
16/12/2025	09:06:04.484	119		384.50
			119	384.50
			119	384.50
16/12/2025	09:06:04.375	250		384.50
			250	384.50
			250	384.50
16/12/2025	09:05:56.684	181		384.50
			181	384.50
			5	384.50
			175	384.50
			1	384.50
16/12/2025	09:05:43.548	125		384.50
			125	384.50
			125	384.50
16/12/2025	09:05:43.402	125		384.50
			125	384.50
			125	384.50
16/12/2025	09:05:37.951	15		384.30
			15	384.30
			15	384.30
16/12/2025	09:04:37.664	1		384.20
			1	384.20
			1	384.20
16/12/2025	09:04:20.463	6		384.20
			6	384.20
			6	384.20
16/12/2025	09:04:20.343	16		384.00
			16	384.00
			16	384.00
16/12/2025	09:03:00.908	5		383.60
			5	383.60
			5	383.60
16/12/2025	09:01:29.857	80		383.20
			2	383.20
			80	383.20
			78	383.20
16/12/2025	08:58:54.419	6		382.90
			6	382.90
			6	382.90
16/12/2025	08:58:16.451	45		382.60
			45	382.60
			45	382.60
16/12/2025	08:57:08.119	26		382.90
			26	382.90
			26	382.90
16/12/2025	08:57:06.621	100		382.80
			100	382.80
			100	382.80
16/12/2025	08:57:02.021	10		382.60
			10	382.60
			10	382.60
16/12/2025	08:55:27.638	2		382.60
			2	382.60
			2	382.60
16/12/2025	08:55:16.763	50		382.90
			50	382.90
			50	382.90
16/12/2025	08:54:42.435	15		382.90
			15	382.90
			15	382.90
16/12/2025	08:54:37.704	8		382.90
			8	382.90
			8	382.90
16/12/2025	08:54:02.633	1		382.50
			1	382.50
			1	382.50
16/12/2025	08:53:43.665	80		382.50
			80	382.50
			80	382.50
16/12/2025	08:52:29.714	100		382.60
			100	382.60
			100	382.60
16/12/2025	08:52:25.381	86		382.90
			86	382.90
			86	382.90
16/12/2025	08:50:52.004	2		382.70
			2	382.70
			2	382.70
16/12/2025	08:47:47.212	2		382.50
			2	382.50
			2	382.50
16/12/2025	08:47:20.609	2		382.90
			2	382.90
			2	382.90
16/12/2025	08:47:08.393	18		382.50
			18	382.50
			18	382.50
16/12/2025	08:46:02.573	43		382.50
			43	382.50
			43	382.50
16/12/2025	08:45:18.717	10		382.90
			10	382.90
			10	382.90
16/12/2025	08:43:58.747	30		383.40
			5	383.40
			30	383.40
			25	383.40
16/12/2025	08:40:43.040	130		382.80
			130	382.80
			130	382.80
16/12/2025	08:40:36.730	6		383.00
			6	383.00
			6	383.00
16/12/2025	08:40:33.062	230		382.90
			230	382.90
			230	382.90
16/12/2025	08:40:17.118	100		383.00
			100	383.00
			100	383.00
16/12/2025	08:40:00.288	100		383.00
			100	383.00
			100	383.00
16/12/2025	08:39:45.676	10		382.90
			10	382.90
			10	382.90
16/12/2025	08:39:45.571	100		382.90
			50	382.90
			50	382.90
			98	382.90
			2	382.90
16/12/2025	08:37:11.406	100		382.90
			100	382.90
			100	382.90
16/12/2025	08:37:11.014	50		382.80
			50	382.80
			50	382.80
16/12/2025	08:36:08.652	15		382.60
			15	382.60
			15	382.60
16/12/2025	08:35:55.725	3		382.60
			3	382.60
			3	382.60
16/12/2025	08:34:00.591	3		382.50
			3	382.50
			3	382.50
16/12/2025	08:33:35.127	1		382.60
			1	382.60
			1	382.60
16/12/2025	08:33:18.300	100		382.60
			100	382.60
			100	382.60
16/12/2025	08:33:01.543	100		382.50
			100	382.50
			100	382.50
16/12/2025	08:31:19.138	1		382.40
			1	382.40
			1	382.40
16/12/2025	08:29:46.586	3		382.50
			3	382.50
			3	382.50
16/12/2025	08:27:47.293	3		382.30
			3	382.30
			3	382.30
16/12/2025	08:26:14.229	50		382.40
			15	382.40
			35	382.40
			50	382.40
16/12/2025	08:24:49.199	10		382.30
			10	382.30
			10	382.30
16/12/2025	08:24:34.811	5		382.50
			5	382.50
			5	382.50
16/12/2025	08:24:18.520	20		382.30
			20	382.30
			20	382.30
16/12/2025	08:22:28.535	2		382.30
			2	382.30
			2	382.30
16/12/2025	08:22:26.244	1		382.50
			1	382.50
			1	382.50
16/12/2025	08:21:21.346	1		382.20
			1	382.20
			1	382.20
16/12/2025	08:20:19.355	14		382.20
			14	382.20
			14	382.20
16/12/2025	08:19:32.883	2		382.20
			2	382.20
			2	382.20
16/12/2025	08:17:26.464	5		382.50
			5	382.50
			5	382.50
16/12/2025	08:16:39.568	2		382.50
			2	382.50
			2	382.50
16/12/2025	08:08:41.773	50		382.50
			50	382.50
			50	382.50
16/12/2025	08:08:21.840	50		382.40
			50	382.40
			50	382.40
16/12/2025	08:08:03.540	50		382.40
			50	382.40
			50	382.40
16/12/2025	08:07:58.152	30		382.40
			30	382.40
			30	382.40
16/12/2025	08:07:53.402	10		382.20
			10	382.20
			10	382.20
16/12/2025	08:06:52.634	30		382.40
			30	382.40
			30	382.40
16/12/2025	08:06:22.375	13		382.20
			13	382.20
			13	382.20
16/12/2025	08:06:19.932	4		382.20
			4	382.20
			4	382.20
16/12/2025	08:03:25.195	50		382.20
			50	382.20
			50	382.20
16/12/2025	08:03:04.133	5		382.40
			5	382.40
			5	382.40
16/12/2025	08:00:55.658	55		382.20
			15	382.20
			40	382.20
			55	382.20
16/12/2025	08:00:25.172	1		382.40
			1	382.40
			1	382.40
16/12/2025	08:00:22.660	1		382.20
			1	382.20
			1	382.20
16/12/2025	08:00:09.042	2		382.40
			2	382.40
			2	382.40
16/12/2025	08:00:05.207	1		382.20
			1	382.20
			1	382.20
16/12/2025	07:58:53.871	1		382.40
			1	382.40
			1	382.40
16/12/2025	07:48:59.970	100		382.20
			100	382.20
			100	382.20
16/12/2025	07:48:53.521	100		382.20
			100	382.20
			100	382.20
16/12/2025	07:47:04.018	26		382.40
			26	382.40
			26	382.40
16/12/2025	07:46:08.533	5		382.20
			5	382.20
			5	382.20
16/12/2025	07:44:22.046	23		382.40
			23	382.40
			23	382.40
16/12/2025	07:43:18.529	5		382.40
			5	382.40
			5	382.40
16/12/2025	07:43:03.377	2		382.20
			2	382.20
			2	382.20
16/12/2025	07:40:10.126	20		382.20
			20	382.20
			20	382.20
16/12/2025	07:31:08.066	5		382.20
			5	382.20
			5	382.20
16/12/2025	07:31:05.465	1 000		382.50
			50	382.50
			1	382.50
			100	382.50
			1 000	382.50
			188	382.50
			661	382.50
16/12/2025	07:30:03.118	153		382.60
			3	382.60
			7	382.60
			3	382.60
			5	382.60
			2	382.60
			13	382.60
			5	382.60
			4	382.60
			100	382.60
			100	382.60
			12	382.60
			1	382.60
			10	382.60
			20	382.60
			3	382.60
			8	382.60
			10	382.60

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 501.00
Ask: 1 501.50
Volume: 40 779
-2.05%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 10:42:58

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice