Tradegate Exchange

Allianz SE

210

173

353.50

Date	Time	Volume	Order Volume	Price
31/10/2025	10:19:41.023	12		353.50
			12	353.50
			12	353.50
31/10/2025	10:19:22.378	30		353.40
			30	353.40
			30	353.40
31/10/2025	10:18:42.505	125		353.40
			125	353.40
			125	353.40
31/10/2025	10:17:51.941	1		353.40
			1	353.40
			1	353.40
31/10/2025	10:16:58.532	14		353.40
			14	353.40
			14	353.40
31/10/2025	10:15:26.351	6		353.40
			6	353.40
			6	353.40
31/10/2025	10:15:23.116	140		353.40
			140	353.40
			140	353.40
31/10/2025	10:15:01.099	5		353.50
			5	353.50
			5	353.50
31/10/2025	10:14:57.724	10		353.60
			10	353.60
			10	353.60
31/10/2025	10:14:16.802	20		353.60
			20	353.60
			20	353.60
31/10/2025	10:14:05.815	1		353.70
			1	353.70
			1	353.70
31/10/2025	10:13:23.299	25		353.70
			25	353.70
			25	353.70
31/10/2025	10:13:05.532	1		353.80
			1	353.80
			1	353.80
31/10/2025	10:12:54.893	1		353.70
			1	353.70
			1	353.70
31/10/2025	10:12:43.274	6		353.80
			6	353.80
			6	353.80
31/10/2025	10:12:05.178	5		353.90
			5	353.90
			5	353.90
31/10/2025	10:11:19.711	2		354.00
			2	354.00
			2	354.00
31/10/2025	10:10:42.155	125		354.00
			125	354.00
			125	354.00
31/10/2025	10:10:29.300	1		354.00
			1	354.00
			1	354.00
31/10/2025	10:10:19.035	28		354.10
			28	354.10
			28	354.10
31/10/2025	10:05:18.435	6		353.70
			6	353.70
			6	353.70
31/10/2025	10:03:07.573	150		353.90
			150	353.90
			150	353.90
31/10/2025	10:02:36.376	1		354.10
			1	354.10
			1	354.10
31/10/2025	10:01:05.957	3		353.80
			3	353.80
			3	353.80
31/10/2025	10:00:47.147	1		354.00
			1	354.00
			1	354.00
31/10/2025	10:00:42.546	10		354.00
			10	354.00
			10	354.00
31/10/2025	10:00:36.894	3		353.80
			3	353.80
			3	353.80
31/10/2025	09:59:55.923	10		353.70
			10	353.70
			10	353.70
31/10/2025	09:59:34.605	20		353.70
			20	353.70
			20	353.70
31/10/2025	09:59:20.334	1		353.90
			1	353.90
			1	353.90
31/10/2025	09:58:30.345	125		353.80
			125	353.80
			125	353.80
31/10/2025	09:56:35.381	1		354.00
			1	354.00
			1	354.00
31/10/2025	09:56:05.807	3		353.80
			3	353.80
			3	353.80
31/10/2025	09:55:59.668	1		354.00
			1	354.00
			1	354.00
31/10/2025	09:54:49.015	2		353.80
			2	353.80
			2	353.80
31/10/2025	09:53:47.720	56		353.70
			56	353.70
			56	353.70
31/10/2025	09:52:58.815	9		353.90
			9	353.90
			9	353.90
31/10/2025	09:52:45.676	33		353.70
			33	353.70
			33	353.70
31/10/2025	09:52:04.624	5		353.70
			5	353.70
			5	353.70
31/10/2025	09:51:16.971	2		353.90
			2	353.90
			2	353.90
31/10/2025	09:50:33.108	141		353.80
			141	353.80
			141	353.80
31/10/2025	09:50:23.007	3		353.80
			3	353.80
			3	353.80
31/10/2025	09:50:21.882	22		353.70
			22	353.70
			22	353.70
31/10/2025	09:49:49.676	1		353.80
			1	353.80
			1	353.80
31/10/2025	09:49:16.058	7		353.60
			7	353.60
			7	353.60
31/10/2025	09:48:06.045	7		353.70
			7	353.70
			7	353.70
31/10/2025	09:46:36.265	5		353.90
			5	353.90
			5	353.90
31/10/2025	09:46:19.044	5		353.80
			5	353.80
			5	353.80
31/10/2025	09:45:35.105	25		353.90
			25	353.90
			25	353.90
31/10/2025	09:45:11.001	9		353.80
			9	353.80
			9	353.80
31/10/2025	09:44:59.981	2		354.10
			2	354.10
			2	354.10
31/10/2025	09:44:46.314	15		354.10
			15	354.10
			15	354.10
31/10/2025	09:44:22.366	10		354.10
			10	354.10
			10	354.10
31/10/2025	09:41:05.602	8		353.80
			8	353.80
			8	353.80
31/10/2025	09:40:42.514	110		353.80
			110	353.80
			110	353.80
31/10/2025	09:40:29.921	30		353.80
			30	353.80
			30	353.80
31/10/2025	09:39:45.732	3		353.70
			3	353.70
			3	353.70
31/10/2025	09:39:21.868	5		353.80
			5	353.80
			5	353.80
31/10/2025	09:38:31.021	3		353.80
			3	353.80
			3	353.80
31/10/2025	09:36:44.786	100		353.90
			100	353.90
			100	353.90
31/10/2025	09:34:42.148	1		354.20
			1	354.20
			1	354.20
31/10/2025	09:33:46.190	15		354.10
			15	354.10
			15	354.10
31/10/2025	09:32:40.446	140		354.10
			140	354.10
			140	354.10
31/10/2025	09:32:13.377	9		354.20
			9	354.20
			9	354.20
31/10/2025	09:31:14.298	15		354.10
			15	354.10
			15	354.10
31/10/2025	09:28:01.514	10		354.50
			10	354.50
			10	354.50
31/10/2025	09:27:30.004	2		354.60
			2	354.60
			2	354.60
31/10/2025	09:26:08.520	3		354.60
			3	354.60
			3	354.60
31/10/2025	09:25:16.780	100		354.50
			100	354.50
			100	354.50
31/10/2025	09:23:21.442	10		354.50
			10	354.50
			10	354.50
31/10/2025	09:23:15.368	20		354.50
			20	354.50
			20	354.50
31/10/2025	09:22:56.315	2		354.60
			2	354.60
			2	354.60
31/10/2025	09:22:43.797	10		354.60
			10	354.60
			10	354.60
31/10/2025	09:22:41.301	15		354.60
			15	354.60
			15	354.60
31/10/2025	09:22:36.430	4		354.40
			4	354.40
			4	354.40
31/10/2025	09:22:19.751	7		354.70
			7	354.70
			7	354.70
31/10/2025	09:22:19.037	18		354.70
			18	354.70
			18	354.70
31/10/2025	09:20:52.256	1		355.00
			1	355.00
			1	355.00
31/10/2025	09:20:35.031	2		355.20
			2	355.20
			2	355.20
31/10/2025	09:20:00.335	2		355.20
			2	355.20
			2	355.20
31/10/2025	09:19:57.945	1		355.20
			1	355.20
			1	355.20
31/10/2025	09:19:35.724	2		355.20
			2	355.20
			2	355.20
31/10/2025	09:17:51.200	12		355.10
			12	355.10
			12	355.10
31/10/2025	09:17:36.172	20		355.00
			20	355.00
			20	355.00
31/10/2025	09:16:27.120	36		355.20
			36	355.20
			36	355.20
31/10/2025	09:15:32.825	3		355.20
			3	355.20
			3	355.20
31/10/2025	09:15:25.636	4		355.00
			4	355.00
			4	355.00
31/10/2025	09:13:55.664	5		355.20
			5	355.20
			5	355.20
31/10/2025	09:12:59.144	80		354.90
			80	354.90
			80	354.90
31/10/2025	09:12:40.308	100		355.00
			100	355.00
			100	355.00
31/10/2025	09:12:12.208	150		354.90
			150	354.90
			150	354.90
31/10/2025	09:11:23.021	24		354.80
			24	354.80
			24	354.80
31/10/2025	09:11:17.372	10		355.00
			10	355.00
			10	355.00
31/10/2025	09:10:32.188	10		355.00
			10	355.00
			10	355.00
31/10/2025	09:10:25.152	4		355.00
			4	355.00
			4	355.00
31/10/2025	09:10:15.913	17		355.00
			17	355.00
			17	355.00
31/10/2025	09:08:40.787	50		354.60
			50	354.60
			50	354.60
31/10/2025	09:07:04.732	8		354.30
			8	354.30
			8	354.30
31/10/2025	09:06:13.410	1		354.40
			1	354.40
			1	354.40
31/10/2025	09:06:10.858	1		354.40
			1	354.40
			1	354.40
31/10/2025	09:05:23.415	1		354.50
			1	354.50
			1	354.50
31/10/2025	09:05:17.530	8		354.20
			8	354.20
			8	354.20
31/10/2025	09:04:18.950	1		354.40
			1	354.40
			1	354.40
31/10/2025	09:03:39.384	5		354.30
			5	354.30
			5	354.30
31/10/2025	09:03:33.578	107		354.40
			107	354.40
			107	354.40
31/10/2025	09:03:33.500	372		354.50
			372	354.50
			372	354.50
31/10/2025	09:03:16.704	125		354.50
			125	354.50
			125	354.50
31/10/2025	09:03:05.900	3		354.50
			3	354.50
			3	354.50
31/10/2025	09:02:55.598	125		354.50
			125	354.50
			125	354.50
31/10/2025	09:02:55.499	125		354.50
			125	354.50
			125	354.50
31/10/2025	09:02:49.694	1		354.60
			1	354.60
			1	354.60
31/10/2025	09:02:05.380	125		354.30
			125	354.30
			125	354.30
31/10/2025	09:02:05.316	125		354.30
			125	354.30
			125	354.30
31/10/2025	09:01:56.317	1		354.40
			1	354.40
			1	354.40
31/10/2025	09:01:21.234	120		354.70
			120	354.70
			120	354.70
31/10/2025	09:01:01.676	19		354.80
			19	354.80
			19	354.80
31/10/2025	09:00:55.664	37		355.00
			2	355.00
			25	355.00
			12	355.00
			28	355.00
			1	355.00
			6	355.00
31/10/2025	08:58:17.762	100		355.40
			100	355.40
			100	355.40
31/10/2025	08:58:05.619	2		355.40
			2	355.40
			2	355.40
31/10/2025	08:57:36.835	15		355.30
			10	355.30
			5	355.30
			15	355.30
31/10/2025	08:57:25.417	3		355.30
			3	355.30
			3	355.30
31/10/2025	08:57:16.335	50		355.40
			50	355.40
			50	355.40
31/10/2025	08:57:09.627	1		355.30
			1	355.30
			1	355.30
31/10/2025	08:55:35.384	7		355.40
			7	355.40
			7	355.40
31/10/2025	08:54:10.597	50		355.40
			50	355.40
			50	355.40
31/10/2025	08:51:33.432	3		355.40
			3	355.40
			3	355.40
31/10/2025	08:46:56.528	1		355.40
			1	355.40
			1	355.40
31/10/2025	08:46:01.423	1		355.40
			1	355.40
			1	355.40
31/10/2025	08:45:13.713	100		355.40
			100	355.40
			100	355.40
31/10/2025	08:44:22.887	1		355.40
			1	355.40
			1	355.40
31/10/2025	08:43:24.435	2		355.40
			2	355.40
			2	355.40
31/10/2025	08:42:48.753	48		355.40
			48	355.40
			48	355.40
31/10/2025	08:40:19.674	102		355.40
			100	355.40
			2	355.40
			102	355.40
31/10/2025	08:36:41.548	100		355.40
			30	355.40
			15	355.40
			100	355.40
			2	355.40
			53	355.40
31/10/2025	08:33:49.096	1		355.40
			1	355.40
			1	355.40
31/10/2025	08:33:31.009	24		354.90
			24	354.90
			24	354.90
31/10/2025	08:31:32.143	59		354.90
			59	354.90
			39	354.90
			20	354.90
31/10/2025	08:29:58.113	2		355.10
			2	355.10
			2	355.10
31/10/2025	08:29:08.072	5		355.00
			2	355.00
			3	355.00
			5	355.00
31/10/2025	08:28:31.882	100		355.50
			100	355.50
			100	355.50
31/10/2025	08:28:31.570	100		355.50
			100	355.50
			100	355.50
31/10/2025	08:28:09.750	100		355.50
			100	355.50
			100	355.50
31/10/2025	08:26:02.952	100		355.40
			100	355.40
			100	355.40
31/10/2025	08:26:02.515	15		355.40
			15	355.40
			15	355.40
31/10/2025	08:25:53.378	100		355.50
			100	355.50
			100	355.50
31/10/2025	08:24:06.286	1		355.50
			1	355.50
			1	355.50
31/10/2025	08:22:14.356	2		355.80
			2	355.80
			2	355.80
31/10/2025	08:21:06.875	10		355.80
			10	355.80
			10	355.80
31/10/2025	08:18:52.701	28		355.80
			28	355.80
			28	355.80
31/10/2025	08:15:42.265	2		355.80
			2	355.80
			2	355.80
31/10/2025	08:11:43.123	15		355.80
			15	355.80
			15	355.80
31/10/2025	08:10:36.416	2		355.30
			2	355.30
			2	355.30
31/10/2025	08:09:51.392	1		355.30
			1	355.30
			1	355.30
31/10/2025	08:09:31.493	1		355.80
			1	355.80
			1	355.80
31/10/2025	08:08:02.357	11		355.80
			7	355.80
			2	355.80
			11	355.80
			2	355.80
31/10/2025	08:07:30.888	32		355.20
			17	355.20
			15	355.20
			32	355.20
31/10/2025	08:06:43.183	13		355.20
			2	355.20
			13	355.20
			2	355.20
			9	355.20
31/10/2025	08:06:04.130	5		355.80
			5	355.80
			5	355.80
31/10/2025	08:03:29.961	15		355.80
			15	355.80
			15	355.80
31/10/2025	08:03:11.678	50		355.80
			33	355.80
			2	355.80
			50	355.80
			15	355.80
31/10/2025	08:00:21.617	1		355.30
			1	355.30
			1	355.30
31/10/2025	08:00:08.430	1		355.10
			1	355.10
			1	355.10
31/10/2025	08:00:03.413	4		355.70
			4	355.70
			2	355.70
			2	355.70
31/10/2025	07:58:54.614	15		355.10
			15	355.10
			15	355.10
31/10/2025	07:58:53.270	23		355.10
			23	355.10
			6	355.10
			17	355.10
31/10/2025	07:57:51.767	117		355.10
			15	355.10
			2	355.10
			100	355.10
			117	355.10
31/10/2025	07:50:50.011	2		355.30
			2	355.30
			2	355.30
31/10/2025	07:35:45.897	7		355.30
			2	355.30
			5	355.30
			7	355.30
31/10/2025	07:33:10.722	22		355.80
			22	355.80
			22	355.80
31/10/2025	07:33:10.414	3		355.80
			3	355.80
			3	355.80
31/10/2025	07:31:02.135	40		355.80
			39	355.80
			1	355.80
			40	355.80
31/10/2025	07:30:05.490	100		355.80
			100	355.80
			100	355.80
31/10/2025	07:30:04.292	75		355.80
			1	355.80
			4	355.80
			4	355.80
			4	355.80
			21	355.80
			5	355.80
			20	355.80
			20	355.80
			50	355.80
			2	355.80
			19	355.80

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

Amazon.com Inc.

Bid: 216.35 / Ask: 216.65
Volume: 245 166
+0.46%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
31/10/2025 @ 10:19:43

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice