Tradegate Exchange

Allianz SE

555

504

344.70

Date	Time	Volume	Order Volume	Price
23/07/2025	15:40:42.265	25		344.70
			25	344.70
			25	344.70
23/07/2025	15:40:26.571	27		344.70
			27	344.70
			27	344.70
23/07/2025	15:38:46.620	20		344.80
			20	344.80
			20	344.80
23/07/2025	15:38:34.191	3		344.70
			3	344.70
			3	344.70
23/07/2025	15:37:54.154	273		344.90
			273	344.90
			273	344.90
23/07/2025	15:37:35.487	101		344.70
			101	344.70
			101	344.70
23/07/2025	15:36:42.732	28		344.90
			28	344.90
			28	344.90
23/07/2025	15:35:52.390	25		345.00
			25	345.00
			25	345.00
23/07/2025	15:35:11.611	3		345.20
			3	345.20
			3	345.20
23/07/2025	15:34:45.481	10		345.10
			10	345.10
			10	345.10
23/07/2025	15:34:33.913	28		345.10
			28	345.10
			28	345.10
23/07/2025	15:31:41.594	1		345.10
			1	345.10
			1	345.10
23/07/2025	15:29:33.950	2		344.60
			2	344.60
			2	344.60
23/07/2025	15:28:35.544	50		344.80
			50	344.80
			50	344.80
23/07/2025	15:28:04.919	1		344.80
			1	344.80
			1	344.80
23/07/2025	15:27:47.179	3		344.80
			3	344.80
			3	344.80
23/07/2025	15:27:40.746	200		344.60
			200	344.60
			200	344.60
23/07/2025	15:23:20.497	10		345.00
			10	345.00
			10	345.00
23/07/2025	15:18:01.649	4		345.50
			4	345.50
			4	345.50
23/07/2025	15:17:17.807	50		345.60
			50	345.60
			50	345.60
23/07/2025	15:16:07.666	450		345.60
			450	345.60
			450	345.60
23/07/2025	15:13:46.216	1		345.60
			1	345.60
			1	345.60
23/07/2025	15:12:59.936	32		345.50
			32	345.50
			32	345.50
23/07/2025	15:09:03.855	15		345.40
			15	345.40
			15	345.40
23/07/2025	15:08:45.229	1		345.40
			1	345.40
			1	345.40
23/07/2025	15:08:05.971	7		345.30
			7	345.30
			7	345.30
23/07/2025	15:01:24.444	30		345.40
			30	345.40
			30	345.40
23/07/2025	15:00:34.708	16		345.20
			16	345.20
			16	345.20
23/07/2025	14:57:55.216	5		345.60
			5	345.60
			5	345.60
23/07/2025	14:57:15.574	10		345.50
			10	345.50
			10	345.50
23/07/2025	14:56:12.701	10		345.40
			10	345.40
			10	345.40
23/07/2025	14:55:17.322	10		345.50
			10	345.50
			10	345.50
23/07/2025	14:55:10.373	5		345.50
			5	345.50
			5	345.50
23/07/2025	14:54:46.639	3		345.40
			3	345.40
			3	345.40
23/07/2025	14:54:23.940	1		345.50
			1	345.50
			1	345.50
23/07/2025	14:53:56.265	8		345.40
			8	345.40
			8	345.40
23/07/2025	14:53:08.751	4		345.40
			4	345.40
			4	345.40
23/07/2025	14:52:22.341	15		345.30
			15	345.30
			15	345.30
23/07/2025	14:50:29.139	10		345.20
			10	345.20
			10	345.20
23/07/2025	14:49:25.398	10		345.20
			10	345.20
			10	345.20
23/07/2025	14:48:16.218	50		344.90
			50	344.90
			50	344.90
23/07/2025	14:47:29.644	3		345.10
			3	345.10
			3	345.10
23/07/2025	14:46:31.509	20		345.00
			20	345.00
			20	345.00
23/07/2025	14:44:22.246	40		344.90
			40	344.90
			40	344.90
23/07/2025	14:41:36.949	3		345.20
			3	345.20
			3	345.20
23/07/2025	14:41:26.855	18		345.10
			18	345.10
			18	345.10
23/07/2025	14:39:33.053	15		345.30
			15	345.30
			15	345.30
23/07/2025	14:35:16.432	58		345.00
			58	345.00
			58	345.00
23/07/2025	14:32:53.039	6		344.80
			6	344.80
			6	344.80
23/07/2025	14:29:51.344	5		345.00
			5	345.00
			5	345.00
23/07/2025	14:26:15.197	1		345.10
			1	345.10
			1	345.10
23/07/2025	14:26:02.984	250		344.90
			250	344.90
			250	344.90
23/07/2025	14:24:11.486	5		344.80
			5	344.80
			5	344.80
23/07/2025	14:22:16.003	124		344.70
			124	344.70
			124	344.70
23/07/2025	14:22:07.247	50		344.90
			50	344.90
			50	344.90
23/07/2025	14:21:10.765	6		344.70
			6	344.70
			6	344.70
23/07/2025	14:19:20.207	1		344.70
			1	344.70
			1	344.70
23/07/2025	14:17:53.259	15		344.60
			15	344.60
			15	344.60
23/07/2025	14:15:47.329	1		344.60
			1	344.60
			1	344.60
23/07/2025	14:15:32.779	300		344.70
			300	344.70
			300	344.70
23/07/2025	14:14:09.102	10		344.70
			10	344.70
			10	344.70
23/07/2025	14:11:51.085	1		344.80
			1	344.80
			1	344.80
23/07/2025	14:11:49.080	4		344.80
			4	344.80
			4	344.80
23/07/2025	14:11:04.132	6		344.90
			6	344.90
			6	344.90
23/07/2025	14:08:58.866	6		344.90
			6	344.90
			6	344.90
23/07/2025	14:06:28.223	100		344.70
			100	344.70
			100	344.70
23/07/2025	14:05:33.033	11		344.60
			11	344.60
			11	344.60
23/07/2025	14:02:40.163	40		344.90
			40	344.90
			40	344.90
23/07/2025	13:58:10.719	5		345.10
			5	345.10
			5	345.10
23/07/2025	13:57:48.147	16		345.00
			16	345.00
			16	345.00
23/07/2025	13:57:15.736	1		345.10
			1	345.10
			1	345.10
23/07/2025	13:54:58.042	1		344.90
			1	344.90
			1	344.90
23/07/2025	13:52:22.375	30		344.80
			30	344.80
			30	344.80
23/07/2025	13:51:14.127	6		344.90
			6	344.90
			6	344.90
23/07/2025	13:50:44.944	23		344.90
			23	344.90
			23	344.90
23/07/2025	13:47:48.257	5		344.80
			5	344.80
			5	344.80
23/07/2025	13:44:55.280	1		345.00
			1	345.00
			1	345.00
23/07/2025	13:43:41.465	10		344.80
			10	344.80
			10	344.80
23/07/2025	13:43:11.604	4		345.00
			4	345.00
			4	345.00
23/07/2025	13:40:13.727	50		344.80
			50	344.80
			50	344.80
23/07/2025	13:37:13.488	2		344.40
			2	344.40
			2	344.40
23/07/2025	13:34:13.494	1		344.40
			1	344.40
			1	344.40
23/07/2025	13:31:29.275	1		344.50
			1	344.50
			1	344.50
23/07/2025	13:30:44.341	20		344.20
			20	344.20
			20	344.20
23/07/2025	13:29:58.555	100		344.20
			100	344.20
			100	344.20
23/07/2025	13:29:45.525	2		344.30
			2	344.30
			2	344.30
23/07/2025	13:28:25.469	3		344.40
			3	344.40
			3	344.40
23/07/2025	13:26:32.538	4		344.50
			4	344.50
			4	344.50
23/07/2025	13:23:51.225	175		344.60
			175	344.60
			175	344.60
23/07/2025	13:18:52.108	40		344.70
			40	344.70
			40	344.70
23/07/2025	13:18:31.450	5		344.60
			5	344.60
			5	344.60
23/07/2025	13:18:05.177	3		344.40
			3	344.40
			3	344.40
23/07/2025	13:17:43.122	10		344.40
			10	344.40
			10	344.40
23/07/2025	13:17:16.567	3		344.40
			3	344.40
			3	344.40
23/07/2025	13:16:47.212	1		344.40
			1	344.40
			1	344.40
23/07/2025	13:15:41.707	25		344.40
			25	344.40
			25	344.40
23/07/2025	13:12:12.536	22		344.30
			22	344.30
			22	344.30
23/07/2025	13:12:12.471	9		344.30
			9	344.30
			9	344.30
23/07/2025	13:12:12.365	37		344.30
			37	344.30
			37	344.30
23/07/2025	13:11:02.286	2		344.10
			2	344.10
			2	344.10
23/07/2025	13:09:24.349	283		343.90
			92	343.90
			283	343.90
			191	343.90
23/07/2025	13:09:12.190	597		344.00
			147	344.00
			597	344.00
			450	344.00
23/07/2025	13:08:24.129	450		344.00
			450	344.00
			450	344.00
23/07/2025	13:07:26.146	16		344.20
			16	344.20
			16	344.20
23/07/2025	13:07:01.489	10		344.20
			10	344.20
			10	344.20
23/07/2025	13:06:48.894	15		344.20
			15	344.20
			15	344.20
23/07/2025	13:06:33.515	30		344.10
			30	344.10
			30	344.10
23/07/2025	13:04:45.219	1		344.30
			1	344.30
			1	344.30
23/07/2025	13:03:39.183	25		344.10
			25	344.10
			25	344.10
23/07/2025	13:02:43.134	450		344.00
			450	344.00
			450	344.00
23/07/2025	13:02:32.143	450		344.00
			420	344.00
			30	344.00
			450	344.00
23/07/2025	13:02:14.527	450		344.10
			450	344.10
			450	344.10
23/07/2025	13:01:57.808	22		344.40
			22	344.40
			22	344.40
23/07/2025	13:01:48.275	1		344.40
			1	344.40
			1	344.40
23/07/2025	12:59:55.699	100		344.30
			100	344.30
			100	344.30
23/07/2025	12:58:56.759	1		344.30
			1	344.30
			1	344.30
23/07/2025	12:58:40.110	1		344.30
			1	344.30
			1	344.30
23/07/2025	12:58:06.306	29		344.30
			29	344.30
			29	344.30
23/07/2025	12:57:48.149	1		344.30
			1	344.30
			1	344.30
23/07/2025	12:56:51.840	5		344.40
			5	344.40
			5	344.40
23/07/2025	12:56:15.621	15		344.40
			15	344.40
			15	344.40
23/07/2025	12:55:28.218	30		344.40
			30	344.40
			30	344.40
23/07/2025	12:55:19.150	10		344.20
			10	344.20
			10	344.20
23/07/2025	12:54:04.631	310		344.20
			310	344.20
			310	344.20
23/07/2025	12:53:47.452	6		344.40
			6	344.40
			6	344.40
23/07/2025	12:53:21.670	11		344.40
			11	344.40
			11	344.40
23/07/2025	12:51:39.298	8		344.30
			8	344.30
			8	344.30
23/07/2025	12:49:40.330	300		344.60
			300	344.60
			300	344.60
23/07/2025	12:47:59.669	2		344.50
			2	344.50
			2	344.50
23/07/2025	12:47:59.432	30		344.50
			30	344.50
			30	344.50
23/07/2025	12:46:00.069	45		344.60
			45	344.60
			45	344.60
23/07/2025	12:44:10.177	1		344.90
			1	344.90
			1	344.90
23/07/2025	12:42:07.835	5		345.10
			5	345.10
			5	345.10
23/07/2025	12:42:06.073	6		345.10
			6	345.10
			6	345.10
23/07/2025	12:41:28.996	4		345.00
			4	345.00
			4	345.00
23/07/2025	12:40:57.139	293		345.00
			293	345.00
			293	345.00
23/07/2025	12:38:25.672	21		345.10
			21	345.10
			21	345.10
23/07/2025	12:38:19.873	13		345.30
			13	345.30
			13	345.30
23/07/2025	12:38:10.566	150		345.10
			150	345.10
			150	345.10
23/07/2025	12:34:49.675	5		345.10
			5	345.10
			5	345.10
23/07/2025	12:33:22.921	300		345.10
			300	345.10
			300	345.10
23/07/2025	12:32:00.253	10		345.00
			10	345.00
			10	345.00
23/07/2025	12:30:41.285	1		345.00
			1	345.00
			1	345.00
23/07/2025	12:30:28.789	17		345.00
			17	345.00
			17	345.00
23/07/2025	12:30:22.313	100		345.10
			100	345.10
			100	345.10
23/07/2025	12:30:05.976	8		345.20
			8	345.20
			8	345.20
23/07/2025	12:29:30.590	20		345.00
			20	345.00
			20	345.00
23/07/2025	12:28:03.737	2		345.30
			2	345.30
			2	345.30
23/07/2025	12:27:28.536	1		345.30
			1	345.30
			1	345.30
23/07/2025	12:27:24.393	15		345.30
			15	345.30
			15	345.30
23/07/2025	12:24:54.087	1		345.00
			1	345.00
			1	345.00
23/07/2025	12:24:53.954	5		345.00
			5	345.00
			5	345.00
23/07/2025	12:23:04.343	57		345.00
			57	345.00
			57	345.00
23/07/2025	12:21:22.128	275		344.90
			275	344.90
			275	344.90
23/07/2025	12:21:21.934	275		344.90
			275	344.90
			275	344.90
23/07/2025	12:21:01.311	450		344.90
			450	344.90
			450	344.90
23/07/2025	12:20:09.739	2		344.80
			2	344.80
			2	344.80
23/07/2025	12:19:35.632	15		345.30
			15	345.30
			15	345.30
23/07/2025	12:18:38.951	2		345.30
			2	345.30
			2	345.30
23/07/2025	12:17:22.907	30		345.50
			30	345.50
			30	345.50
23/07/2025	12:16:52.505	1		345.50
			1	345.50
			1	345.50
23/07/2025	12:16:42.788	74		345.40
			74	345.40
			74	345.40
23/07/2025	12:14:45.599	100		345.70
			100	345.70
			100	345.70
23/07/2025	12:14:20.167	28		345.80
			28	345.80
			28	345.80
23/07/2025	12:13:51.263	70		345.70
			70	345.70
			70	345.70
23/07/2025	12:13:51.038	125		345.70
			125	345.70
			125	345.70
23/07/2025	12:13:43.996	125		345.70
			125	345.70
			125	345.70
23/07/2025	12:12:27.398	15		345.90
			15	345.90
			15	345.90
23/07/2025	12:11:40.480	1		345.90
			1	345.90
			1	345.90
23/07/2025	12:11:04.102	1		345.80
			1	345.80
			1	345.80
23/07/2025	12:05:51.935	19		345.50
			19	345.50
			19	345.50
23/07/2025	12:05:08.197	150		345.80
			150	345.80
			150	345.80
23/07/2025	12:05:02.594	450		345.80
			450	345.80
			450	345.80
23/07/2025	12:03:21.600	25		345.80
			25	345.80
			25	345.80
23/07/2025	12:03:15.850	28		345.80
			28	345.80
			28	345.80
23/07/2025	12:02:09.814	50		346.00
			50	346.00
			50	346.00
23/07/2025	12:01:50.472	450		346.00
			450	346.00
			450	346.00
23/07/2025	12:01:40.605	50		346.00
			50	346.00
			50	346.00
23/07/2025	12:01:31.115	150		346.00
			150	346.00
			150	346.00
23/07/2025	12:01:20.080	300		346.00
			300	346.00
			300	346.00
23/07/2025	12:01:04.886	3		346.00
			3	346.00
			3	346.00
23/07/2025	12:00:09.139	5		346.20
			5	346.20
			5	346.20
23/07/2025	12:00:02.945	30		346.30
			30	346.30
			30	346.30
23/07/2025	11:58:47.002	2		346.60
			2	346.60
			2	346.60
23/07/2025	11:57:56.765	16		346.50
			16	346.50
			16	346.50
23/07/2025	11:55:32.266	2		346.70
			2	346.70
			2	346.70
23/07/2025	11:53:49.965	50		347.00
			50	347.00
			50	347.00
23/07/2025	11:48:53.195	25		347.10
			25	347.10
			25	347.10
23/07/2025	11:48:52.287	2		347.10
			2	347.10
			2	347.10
23/07/2025	11:48:39.700	20		347.10
			20	347.10
			20	347.10
23/07/2025	11:47:51.371	5		347.20
			5	347.20
			5	347.20
23/07/2025	11:47:08.389	1		346.90
			1	346.90
			1	346.90
23/07/2025	11:46:33.452	10		347.00
			10	347.00
			10	347.00
23/07/2025	11:46:24.826	25		347.00
			25	347.00
			25	347.00
23/07/2025	11:46:19.213	450		346.90
			450	346.90
			450	346.90
23/07/2025	11:46:19.068	2		346.90
			2	346.90
			2	346.90
23/07/2025	11:46:10.132	20		346.90
			20	346.90
			20	346.90
23/07/2025	11:46:05.122	10		347.00
			10	347.00
			10	347.00
23/07/2025	11:45:45.180	85		347.00
			85	347.00
			85	347.00
23/07/2025	11:45:13.218	15		346.90
			15	346.90
			15	346.90
23/07/2025	11:43:58.043	438		347.00
			20	347.00
			50	347.00
			100	347.00
			268	347.00
			438	347.00
23/07/2025	11:41:53.749	50		346.80
			50	346.80
			50	346.80
23/07/2025	11:41:51.699	5		346.80
			5	346.80
			5	346.80
23/07/2025	11:40:10.039	20		346.80
			20	346.80
			20	346.80
23/07/2025	11:38:18.768	35		346.50
			35	346.50
			35	346.50
23/07/2025	11:34:14.997	1		346.40
			1	346.40
			1	346.40
23/07/2025	11:32:03.320	450		346.10
			450	346.10
			450	346.10
23/07/2025	11:32:02.977	1 579		346.00
			1 550	346.00
			29	346.00
			1 579	346.00
23/07/2025	11:31:54.417	450		346.20
			450	346.20
			450	346.20
23/07/2025	11:30:09.787	5		346.20
			5	346.20
			5	346.20
23/07/2025	11:28:47.934	37		346.30
			37	346.30
			37	346.30
23/07/2025	11:28:44.370	1		346.50
			1	346.50
			1	346.50
23/07/2025	11:28:00.419	5		346.50
			5	346.50
			5	346.50
23/07/2025	11:26:48.005	12		346.50
			12	346.50
			12	346.50
23/07/2025	11:26:25.532	20		346.60
			20	346.60
			20	346.60
23/07/2025	11:26:24.003	56		346.50
			6	346.50
			50	346.50
			56	346.50
23/07/2025	11:23:31.855	60		346.60
			60	346.60
			60	346.60
23/07/2025	11:22:23.089	3		346.70
			3	346.70
			3	346.70
23/07/2025	11:22:13.509	10		346.70
			10	346.70
			10	346.70
23/07/2025	11:21:06.636	20		346.80
			20	346.80
			20	346.80
23/07/2025	11:20:43.684	1		346.90
			1	346.90
			1	346.90
23/07/2025	11:20:42.783	2		346.80
			2	346.80
			2	346.80
23/07/2025	11:19:45.815	2		346.90
			2	346.90
			2	346.90
23/07/2025	11:19:03.822	100		346.80
			100	346.80
			100	346.80
23/07/2025	11:19:01.176	50		346.90
			50	346.90
			50	346.90
23/07/2025	11:18:13.311	10		346.90
			10	346.90
			10	346.90
23/07/2025	11:16:05.472	100		346.80
			100	346.80
			100	346.80
23/07/2025	11:15:57.106	14		346.90
			14	346.90
			14	346.90
23/07/2025	11:15:51.252	100		346.80
			100	346.80
			100	346.80
23/07/2025	11:15:37.968	375		346.70
			375	346.70
			375	346.70
23/07/2025	11:13:53.225	30		346.80
			30	346.80
			30	346.80
23/07/2025	11:13:05.616	8		346.90
			8	346.90
			8	346.90
23/07/2025	11:11:32.127	218		346.60
			218	346.60
			218	346.60
23/07/2025	11:11:09.674	20		346.70
			20	346.70
			20	346.70
23/07/2025	11:11:06.198	15		346.70
			15	346.70
			15	346.70
23/07/2025	11:10:27.102	20		346.80
			20	346.80
			20	346.80
23/07/2025	11:10:16.427	100		346.60
			100	346.60
			100	346.60
23/07/2025	11:09:56.386	14		346.70
			14	346.70
			14	346.70
23/07/2025	11:09:48.300	15		346.60
			15	346.60
			15	346.60
23/07/2025	11:08:47.476	1		346.90
			1	346.90
			1	346.90
23/07/2025	11:06:51.803	2		346.90
			2	346.90
			2	346.90
23/07/2025	11:06:47.078	125		347.00
			25	347.00
			125	347.00
			100	347.00
23/07/2025	11:05:33.495	50		346.90
			50	346.90
			50	346.90
23/07/2025	11:05:08.832	18		346.70
			18	346.70
			18	346.70
23/07/2025	11:04:25.290	10		346.60
			10	346.60
			10	346.60
23/07/2025	11:04:24.326	3		346.40
			3	346.40
			3	346.40
23/07/2025	11:02:14.855	10		346.60
			5	346.60
			5	346.60
			10	346.60
23/07/2025	11:01:29.142	5		346.70
			5	346.70
			5	346.70
23/07/2025	11:00:19.296	3		346.70
			3	346.70
			3	346.70
23/07/2025	11:00:10.380	15		346.70
			15	346.70
			15	346.70
23/07/2025	10:59:53.831	1		346.70
			1	346.70
			1	346.70
23/07/2025	10:59:37.795	10		346.70
			10	346.70
			10	346.70
23/07/2025	10:59:29.833	4		346.70
			4	346.70
			4	346.70
23/07/2025	10:57:55.222	8		346.40
			8	346.40
			8	346.40
23/07/2025	10:56:52.038	50		346.30
			50	346.30
			50	346.30
23/07/2025	10:56:24.913	25		346.30
			25	346.30
			25	346.30
23/07/2025	10:56:03.869	7		346.30
			7	346.30
			7	346.30
23/07/2025	10:55:14.829	2		346.40
			2	346.40
			2	346.40
23/07/2025	10:55:01.452	25		346.30
			25	346.30
			25	346.30
23/07/2025	10:54:18.021	14		346.40
			14	346.40
			14	346.40
23/07/2025	10:54:16.936	1		346.40
			1	346.40
			1	346.40
23/07/2025	10:53:05.175	2		346.30
			2	346.30
			2	346.30
23/07/2025	10:52:24.734	30		346.20
			30	346.20
			30	346.20
23/07/2025	10:52:12.003	2		346.10
			2	346.10
			2	346.10
23/07/2025	10:51:42.010	1		346.10
			1	346.10
			1	346.10
23/07/2025	10:51:16.573	50		346.10
			50	346.10
			50	346.10
23/07/2025	10:51:16.519	10		346.10
			10	346.10
			10	346.10
23/07/2025	10:48:14.348	2		346.50
			2	346.50
			2	346.50
23/07/2025	10:46:11.620	2		346.40
			2	346.40
			2	346.40
23/07/2025	10:46:02.469	5		346.40
			5	346.40
			5	346.40
23/07/2025	10:44:53.189	30		346.20
			30	346.20
			30	346.20
23/07/2025	10:44:27.689	150		346.00
			150	346.00
			150	346.00
23/07/2025	10:43:43.660	450		346.00
			450	346.00
			450	346.00
23/07/2025	10:43:06.343	12		346.30
			12	346.30
			12	346.30
23/07/2025	10:39:50.485	100		346.00
			100	346.00
			100	346.00
23/07/2025	10:39:23.030	10		346.20
			10	346.20
			10	346.20
23/07/2025	10:39:07.069	3		346.10
			3	346.10
			3	346.10
23/07/2025	10:38:50.089	7		346.10
			7	346.10
			7	346.10
23/07/2025	10:38:28.312	2		346.10
			2	346.10
			2	346.10
23/07/2025	10:38:09.569	4		346.10
			4	346.10
			4	346.10
23/07/2025	10:37:51.738	3		346.10
			3	346.10
			3	346.10
23/07/2025	10:37:32.482	6		346.00
			6	346.00
			6	346.00
23/07/2025	10:37:13.421	5		346.00
			5	346.00
			5	346.00
23/07/2025	10:36:50.566	4		346.00
			4	346.00
			4	346.00
23/07/2025	10:36:34.846	8		346.00
			8	346.00
			8	346.00
23/07/2025	10:36:14.263	15		345.70
			15	345.70
			15	345.70
23/07/2025	10:36:04.543	2		345.90
			2	345.90
			2	345.90
23/07/2025	10:35:33.486	6		345.90
			6	345.90
			6	345.90
23/07/2025	10:33:16.869	7		345.70
			7	345.70
			7	345.70
23/07/2025	10:33:06.105	5		345.70
			5	345.70
			5	345.70
23/07/2025	10:33:05.987	2		345.70
			2	345.70
			2	345.70
23/07/2025	10:31:46.421	145		346.00
			145	346.00
			145	346.00
23/07/2025	10:30:44.795	70		345.70
			70	345.70
			70	345.70
23/07/2025	10:29:17.578	39		345.80
			39	345.80
			39	345.80
23/07/2025	10:28:58.626	20		345.70
			20	345.70
			20	345.70
23/07/2025	10:28:13.290	7		345.80
			7	345.80
			7	345.80
23/07/2025	10:27:55.442	89		345.60
			89	345.60
			89	345.60
23/07/2025	10:27:09.763	15		345.70
			15	345.70
			15	345.70
23/07/2025	10:26:58.536	6		345.70
			6	345.70
			6	345.70
23/07/2025	10:26:18.223	28		345.70
			28	345.70
			28	345.70
23/07/2025	10:25:52.381	3		345.80
			3	345.80
			3	345.80
23/07/2025	10:24:27.770	450		346.00
			50	346.00
			450	346.00
			400	346.00
23/07/2025	10:21:20.326	100		345.60
			100	345.60
			100	345.60
23/07/2025	10:20:13.728	10		345.80
			10	345.80
			10	345.80
23/07/2025	10:19:23.284	1		345.80
			1	345.80
			1	345.80
23/07/2025	10:17:45.211	5		345.60
			5	345.60
			5	345.60
23/07/2025	10:17:30.155	425		345.50
			425	345.50
			425	345.50
23/07/2025	10:17:13.555	450		345.50
			450	345.50
			450	345.50
23/07/2025	10:16:43.451	125		345.50
			125	345.50
			125	345.50
23/07/2025	10:16:37.796	14		345.50
			14	345.50
			14	345.50
23/07/2025	10:16:33.243	6		345.60
			6	345.60
			6	345.60
23/07/2025	10:15:42.416	5		345.70
			5	345.70
			5	345.70
23/07/2025	10:15:40.495	17		345.60
			17	345.60
			17	345.60
23/07/2025	10:15:23.407	200		345.80
			200	345.80
			200	345.80
23/07/2025	10:14:42.729	20		345.60
			20	345.60
			20	345.60
23/07/2025	10:13:52.491	50		345.60
			50	345.60
			50	345.60
23/07/2025	10:13:13.597	2		345.70
			2	345.70
			2	345.70
23/07/2025	10:13:13.500	14		345.70
			14	345.70
			14	345.70
23/07/2025	10:13:13.407	14		345.70
			14	345.70
			14	345.70
23/07/2025	10:13:13.358	14		345.70
			14	345.70
			14	345.70
23/07/2025	10:13:13.237	4		345.70
			4	345.70
			4	345.70
23/07/2025	10:10:30.732	1		345.30
			1	345.30
			1	345.30
23/07/2025	10:08:13.779	30		345.30
			30	345.30
			30	345.30
23/07/2025	10:07:12.753	10		345.20
			10	345.20
			10	345.20
23/07/2025	10:06:58.820	50		345.50
			50	345.50
			50	345.50
23/07/2025	10:06:52.888	10		345.50
			10	345.50
			10	345.50
23/07/2025	10:05:39.970	200		345.20
			200	345.20
			200	345.20
23/07/2025	10:05:20.572	200		345.00
			200	345.00
			200	345.00
23/07/2025	10:03:56.598	1		344.90
			1	344.90
			1	344.90
23/07/2025	10:03:16.958	3		344.50
			3	344.50
			3	344.50

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

SAP SE

Bid: 248.50 / Ask: 248.65
Volume: 156 837
-4.68%

Top 5 Turnover

Realtime Quotes
Last Update:
23/07/2025 @ 15:41:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice