Allianz SE

137

116

342.80

Date Time Volume Order Volume Price
04/07/2025 09:54:46.069 1   342.80
      1 342.80
      1 342.80
04/07/2025 09:53:49.724 25   342.70
      25 342.70
      25 342.70
04/07/2025 09:48:14.304 16   342.50
      16 342.50
      16 342.50
04/07/2025 09:47:57.696 400   342.70
      400 342.70
      400 342.70
04/07/2025 09:45:57.828 8   342.90
      8 342.90
      8 342.90
04/07/2025 09:45:25.862 11   343.00
      11 343.00
      11 343.00
04/07/2025 09:43:21.933 3   343.40
      3 343.40
      3 343.40
04/07/2025 09:40:06.468 1   343.40
      1 343.40
      1 343.40
04/07/2025 09:39:39.744 40   343.40
      40 343.40
      40 343.40
04/07/2025 09:39:16.866 1   343.40
      1 343.40
      1 343.40
04/07/2025 09:37:46.637 1   343.30
      1 343.30
      1 343.30
04/07/2025 09:37:03.535 90   343.30
      90 343.30
      50 343.30
      40 343.30
04/07/2025 09:36:42.288 6   343.30
      6 343.30
      6 343.30
04/07/2025 09:34:22.298 30   343.20
      30 343.20
      30 343.20
04/07/2025 09:34:06.421 4   343.00
      4 343.00
      4 343.00
04/07/2025 09:32:57.772 105   342.70
      105 342.70
      105 342.70
04/07/2025 09:32:37.702 350   342.80
      350 342.80
      350 342.80
04/07/2025 09:32:19.369 10   342.90
      10 342.90
      10 342.90
04/07/2025 09:31:47.845 1   342.60
      1 342.60
      1 342.60
04/07/2025 09:31:28.499 1   342.80
      1 342.80
      1 342.80
04/07/2025 09:30:57.478 20   342.80
      20 342.80
      20 342.80
04/07/2025 09:30:51.391 15   342.80
      15 342.80
      15 342.80
04/07/2025 09:30:18.778 3   342.60
      3 342.60
      3 342.60
04/07/2025 09:30:18.481 10   342.80
      10 342.80
      10 342.80
04/07/2025 09:30:12.964 9   342.70
      9 342.70
      9 342.70
04/07/2025 09:30:00.666 1   343.10
      1 343.10
      1 343.10
04/07/2025 09:29:15.215 14   343.00
      14 343.00
      14 343.00
04/07/2025 09:28:45.075 10   343.30
      10 343.30
      10 343.30
04/07/2025 09:27:47.883 2   343.30
      2 343.30
      2 343.30
04/07/2025 09:27:35.384 1   343.30
      1 343.30
      1 343.30
04/07/2025 09:26:20.971 4   343.30
      4 343.30
      4 343.30
04/07/2025 09:26:20.307 6   343.30
      6 343.30
      6 343.30
04/07/2025 09:23:44.808 28   343.60
      28 343.60
      28 343.60
04/07/2025 09:23:41.976 1   343.60
      1 343.60
      1 343.60
04/07/2025 09:23:34.574 60   343.70
      60 343.70
      60 343.70
04/07/2025 09:22:36.898 3   343.50
      3 343.50
      3 343.50
04/07/2025 09:22:11.919 1   343.50
      1 343.50
      1 343.50
04/07/2025 09:20:13.768 130   343.20
      130 343.20
      130 343.20
04/07/2025 09:16:47.948 12   343.80
      12 343.80
      12 343.80
04/07/2025 09:14:06.980 1   343.30
      1 343.30
      1 343.30
04/07/2025 09:13:53.995 3   343.40
      3 343.40
      3 343.40
04/07/2025 09:13:51.506 1   343.20
      1 343.20
      1 343.20
04/07/2025 09:13:03.080 1   343.20
      1 343.20
      1 343.20
04/07/2025 09:12:39.587 10   343.10
      10 343.10
      10 343.10
04/07/2025 09:12:34.808 4   343.10
      4 343.10
      4 343.10
04/07/2025 09:10:26.429 3   343.30
      3 343.30
      3 343.30
04/07/2025 09:08:04.466 14   343.50
      14 343.50
      14 343.50
04/07/2025 09:07:22.003 215   343.50
      215 343.50
      215 343.50
04/07/2025 09:03:49.383 100   343.20
      100 343.20
      100 343.20
04/07/2025 09:03:39.555 4   343.30
      4 343.30
      4 343.30
04/07/2025 09:03:07.762 5   343.00
      5 343.00
      5 343.00
04/07/2025 09:02:18.352 3   342.60
      3 342.60
      3 342.60
04/07/2025 09:02:13.638 50   342.80
      50 342.80
      50 342.80
04/07/2025 09:01:26.642 1   342.70
      1 342.70
      1 342.70
04/07/2025 09:00:28.795 46   342.60
      46 342.60
      46 342.60
04/07/2025 09:00:28.614 125   342.60
      125 342.60
      125 342.60
04/07/2025 09:00:28.288 125   342.60
      125 342.60
      125 342.60
04/07/2025 09:00:25.221 125   342.60
      125 342.60
      125 342.60
04/07/2025 09:00:25.109 125   342.60
      125 342.60
      125 342.60
04/07/2025 09:00:19.627 125   342.60
      125 342.60
      125 342.60
04/07/2025 09:00:19.524 10   342.70
      10 342.70
      9 342.70
      1 342.70
04/07/2025 08:58:29.400 5   343.20
      5 343.20
      5 343.20
04/07/2025 08:57:23.866 9   343.20
      9 343.20
      9 343.20
04/07/2025 08:56:46.636 1   342.70
      1 342.70
      1 342.70
04/07/2025 08:56:09.543 50   342.80
      50 342.80
      50 342.80
04/07/2025 08:54:46.872 100   342.80
      100 342.80
      100 342.80
04/07/2025 08:51:30.494 6   342.80
      6 342.80
      6 342.80
04/07/2025 08:51:24.664 30   342.80
      30 342.80
      30 342.80
04/07/2025 08:50:21.253 4   343.20
      4 343.20
      4 343.20
04/07/2025 08:47:28.068 10   342.70
      10 342.70
      10 342.70
04/07/2025 08:43:12.563 2   342.70
      2 342.70
      2 342.70
04/07/2025 08:43:10.611 2   342.70
      2 342.70
      2 342.70
04/07/2025 08:42:25.398 2   342.70
      2 342.70
      2 342.70
04/07/2025 08:40:39.487 10   342.70
      10 342.70
      10 342.70
04/07/2025 08:38:19.053 71   342.90
      71 342.90
      71 342.90
04/07/2025 08:37:55.235 71   343.00
      71 343.00
      71 343.00
04/07/2025 08:37:48.018 1   343.00
      1 343.00
      1 343.00
04/07/2025 08:37:27.373 71   343.00
      71 343.00
      71 343.00
04/07/2025 08:36:22.562 71   343.00
      71 343.00
      71 343.00
04/07/2025 08:33:02.077 29   343.00
      29 343.00
      29 343.00
04/07/2025 08:33:02.033 71   343.00
      71 343.00
      71 343.00
04/07/2025 08:31:36.354 71   343.00
      71 343.00
      71 343.00
04/07/2025 08:25:40.267 5   343.20
      5 343.20
      5 343.20
04/07/2025 08:18:22.514 50   343.20
      50 343.20
      50 343.20
04/07/2025 08:18:22.304 50   343.20
      50 343.20
      50 343.20
04/07/2025 08:17:53.574 50   343.20
      50 343.20
      50 343.20
04/07/2025 08:13:34.063 100   343.10
      100 343.10
      100 343.10
04/07/2025 08:13:04.565 100   342.80
      100 342.80
      100 342.80
04/07/2025 08:08:26.418 100   342.60
      100 342.60
      100 342.60
04/07/2025 08:06:02.057 100   342.60
      100 342.60
      100 342.60
04/07/2025 08:05:36.779 1   342.60
      1 342.60
      1 342.60
04/07/2025 08:04:11.091 1   342.60
      1 342.60
      1 342.60
04/07/2025 08:03:44.613 3   342.70
      2 342.70
      3 342.70
      1 342.70
04/07/2025 08:03:30.376 2   342.60
      2 342.60
      2 342.60
04/07/2025 08:02:43.867 4   342.30
      4 342.30
      4 342.30
04/07/2025 08:02:29.792 5   342.40
      5 342.40
      5 342.40
04/07/2025 08:00:59.019 3   343.10
      3 343.10
      3 343.10
04/07/2025 08:00:54.800 1   342.50
      1 342.50
      1 342.50
04/07/2025 08:00:39.518 1   343.00
      1 343.00
      1 343.00
04/07/2025 08:00:35.664 1   342.40
      1 342.40
      1 342.40
04/07/2025 08:00:32.677 1   343.00
      1 343.00
      1 343.00
04/07/2025 08:00:29.976 1   342.40
      1 342.40
      1 342.40
04/07/2025 07:57:57.647 14   343.20
      14 343.20
      14 343.20
04/07/2025 07:57:16.216 2   342.60
      2 342.60
      2 342.60
04/07/2025 07:56:03.488 3   342.70
      3 342.70
      3 342.70
04/07/2025 07:52:23.220 100   342.70
      50 342.70
      50 342.70
      100 342.70
04/07/2025 07:47:02.230 10   342.50
      10 342.50
      10 342.50
04/07/2025 07:44:42.786 2   342.60
      2 342.60
      2 342.60
04/07/2025 07:38:56.191 13   342.60
      13 342.60
      11 342.60
      2 342.60
04/07/2025 07:37:56.133 50   342.30
      50 342.30
      50 342.30
04/07/2025 07:33:16.930 100   342.30
      100 342.30
      100 342.30
04/07/2025 07:33:10.532 15   342.30
      15 342.30
      15 342.30
04/07/2025 07:33:10.423 2   342.50
      2 342.50
      2 342.50
04/07/2025 07:30:50.625 1   342.60
      1 342.60
      1 342.60
04/07/2025 07:30:33.041 65   342.60
      65 342.60
      58 342.60
      7 342.60
04/07/2025 07:30:03.685 256   342.60
      20 342.60
      10 342.60
      5 342.60
      3 342.60
      4 342.60
      20 342.60
      5 342.60
      8 342.60
      20 342.60
      61 342.60
      100 342.60
      50 342.60
      135 342.60
      6 342.60
      40 342.60
      1 342.60
      23 342.60
      1 342.60
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 CEST (UTC+2)