Tradegate Exchange

Allianz SE

413

365

385.40

Date	Time	Volume	Order Volume	Price
18/12/2025	12:25:46.386	5		385.40
			5	385.40
			5	385.40
18/12/2025	12:25:42.629	10		385.60
			10	385.60
			10	385.60
18/12/2025	12:24:14.920	70		385.60
			70	385.60
			70	385.60
18/12/2025	12:24:14.745	400		385.60
			400	385.60
			400	385.60
18/12/2025	12:24:14.603	400		385.60
			400	385.60
			400	385.60
18/12/2025	12:24:07.247	400		385.60
			400	385.60
			400	385.60
18/12/2025	12:23:53.328	400		385.60
			400	385.60
			400	385.60
18/12/2025	12:23:00.866	8		385.80
			8	385.80
			8	385.80
18/12/2025	12:22:16.589	96		385.70
			96	385.70
			96	385.70
18/12/2025	12:22:03.951	30		385.80
			30	385.80
			30	385.80
18/12/2025	12:21:58.156	2		385.80
			2	385.80
			2	385.80
18/12/2025	12:21:36.044	12		385.80
			12	385.80
			12	385.80
18/12/2025	12:21:29.708	30		385.60
			30	385.60
			30	385.60
18/12/2025	12:21:09.653	7		385.70
			7	385.70
			7	385.70
18/12/2025	12:19:23.702	16		385.80
			16	385.80
			16	385.80
18/12/2025	12:19:17.639	1		385.70
			1	385.70
			1	385.70
18/12/2025	12:15:36.032	21		385.90
			20	385.90
			1	385.90
			21	385.90
18/12/2025	12:15:03.177	20		385.70
			20	385.70
			20	385.70
18/12/2025	12:13:18.402	32		385.70
			32	385.70
			32	385.70
18/12/2025	12:13:07.158	10		385.80
			10	385.80
			10	385.80
18/12/2025	12:13:04.080	25		385.60
			25	385.60
			25	385.60
18/12/2025	12:13:03.893	5		385.80
			5	385.80
			5	385.80
18/12/2025	12:12:56.145	27		385.80
			27	385.80
			27	385.80
18/12/2025	12:11:30.369	5		385.60
			5	385.60
			5	385.60
18/12/2025	12:11:03.040	25		385.60
			25	385.60
			25	385.60
18/12/2025	12:09:56.381	2		385.60
			2	385.60
			2	385.60
18/12/2025	12:08:03.568	3		385.30
			3	385.30
			3	385.30
18/12/2025	12:05:54.364	20		385.20
			20	385.20
			20	385.20
18/12/2025	12:05:38.908	102		385.20
			102	385.20
			102	385.20
18/12/2025	12:03:52.613	1		385.10
			1	385.10
			1	385.10
18/12/2025	12:03:30.118	5		385.10
			5	385.10
			5	385.10
18/12/2025	12:03:08.983	20		385.10
			20	385.10
			20	385.10
18/12/2025	12:02:47.772	10		385.20
			10	385.20
			10	385.20
18/12/2025	12:02:37.789	165		385.00
			165	385.00
			165	385.00
18/12/2025	12:02:08.805	50		385.50
			50	385.50
			50	385.50
18/12/2025	12:00:58.773	1		385.70
			1	385.70
			1	385.70
18/12/2025	12:00:46.142	8		385.80
			8	385.80
			8	385.80
18/12/2025	12:00:15.559	10		385.80
			10	385.80
			10	385.80
18/12/2025	11:59:43.794	25		385.80
			25	385.80
			25	385.80
18/12/2025	11:59:25.628	2		385.70
			2	385.70
			2	385.70
18/12/2025	11:58:30.299	200		385.80
			200	385.80
			200	385.80
18/12/2025	11:58:30.137	300		385.80
			300	385.80
			300	385.80
18/12/2025	11:58:24.371	400		385.80
			400	385.80
			400	385.80
18/12/2025	11:55:49.530	10		385.20
			10	385.20
			10	385.20
18/12/2025	11:55:30.198	52		385.30
			52	385.30
			52	385.30
18/12/2025	11:54:15.904	25		385.40
			25	385.40
			25	385.40
18/12/2025	11:53:52.806	30		385.50
			30	385.50
			30	385.50
18/12/2025	11:52:11.087	144		385.30
			144	385.30
			144	385.30
18/12/2025	11:50:28.505	8		385.40
			8	385.40
			8	385.40
18/12/2025	11:48:59.118	25		385.30
			25	385.30
			25	385.30
18/12/2025	11:48:51.379	5		385.30
			5	385.30
			5	385.30
18/12/2025	11:47:14.760	20		385.50
			20	385.50
			20	385.50
18/12/2025	11:46:48.635	20		385.60
			20	385.60
			20	385.60
18/12/2025	11:45:10.396	26		385.50
			26	385.50
			26	385.50
18/12/2025	11:43:57.733	4		385.60
			4	385.60
			4	385.60
18/12/2025	11:43:38.097	220		385.60
			220	385.60
			220	385.60
18/12/2025	11:43:34.758	60		385.40
			60	385.40
			60	385.40
18/12/2025	11:41:46.455	250		385.20
			250	385.20
			250	385.20
18/12/2025	11:39:27.469	4		385.10
			4	385.10
			4	385.10
18/12/2025	11:37:46.182	52		385.30
			52	385.30
			52	385.30
18/12/2025	11:37:20.375	7		385.30
			7	385.30
			7	385.30
18/12/2025	11:36:17.488	50		385.30
			50	385.30
			50	385.30
18/12/2025	11:36:15.349	20		385.30
			20	385.30
			20	385.30
18/12/2025	11:33:45.831	30		385.00
			26	385.00
			30	385.00
			4	385.00
18/12/2025	11:33:15.245	60		385.10
			60	385.10
			60	385.10
18/12/2025	11:31:59.670	3		385.10
			3	385.10
			3	385.10
18/12/2025	11:31:16.219	2		385.10
			2	385.10
			2	385.10
18/12/2025	11:30:02.804	50		385.20
			50	385.20
			50	385.20
18/12/2025	11:29:42.354	3		385.30
			3	385.30
			3	385.30
18/12/2025	11:29:30.146	3		385.30
			3	385.30
			3	385.30
18/12/2025	11:29:00.247	50		385.30
			50	385.30
			50	385.30
18/12/2025	11:27:42.441	51		385.20
			51	385.20
			51	385.20
18/12/2025	11:27:08.420	200		385.10
			200	385.10
			200	385.10
18/12/2025	11:26:18.932	75		385.40
			75	385.40
			75	385.40
18/12/2025	11:24:29.486	3		385.50
			3	385.50
			3	385.50
18/12/2025	11:23:54.666	200		385.40
			200	385.40
			200	385.40
18/12/2025	11:22:38.332	10		385.50
			10	385.50
			10	385.50
18/12/2025	11:21:38.393	52		385.50
			52	385.50
			52	385.50
18/12/2025	11:20:28.774	50		385.30
			50	385.30
			50	385.30
18/12/2025	11:18:22.860	15		385.40
			15	385.40
			15	385.40
18/12/2025	11:18:22.053	6		385.20
			6	385.20
			6	385.20
18/12/2025	11:16:56.911	3		385.30
			3	385.30
			3	385.30
18/12/2025	11:16:27.104	10		385.40
			10	385.40
			10	385.40
18/12/2025	11:16:14.034	75		385.50
			75	385.50
			75	385.50
18/12/2025	11:15:52.773	10		385.30
			10	385.30
			10	385.30
18/12/2025	11:15:30.125	5		385.30
			5	385.30
			5	385.30
18/12/2025	11:15:15.814	26		385.40
			26	385.40
			26	385.40
18/12/2025	11:14:17.846	100		385.40
			100	385.40
			100	385.40
18/12/2025	11:12:11.370	30		385.60
			30	385.60
			30	385.60
18/12/2025	11:12:11.151	2		385.60
			2	385.60
			2	385.60
18/12/2025	11:11:48.365	25		385.40
			25	385.40
			25	385.40
18/12/2025	11:10:23.018	400		385.60
			400	385.60
			400	385.60
18/12/2025	11:07:19.043	13		385.50
			13	385.50
			13	385.50
18/12/2025	11:05:14.662	7		385.60
			7	385.60
			7	385.60
18/12/2025	11:03:55.589	25		385.60
			25	385.60
			25	385.60
18/12/2025	11:03:47.611	10		385.60
			10	385.60
			10	385.60
18/12/2025	11:03:45.359	32		385.70
			32	385.70
			32	385.70
18/12/2025	11:03:15.279	14		385.60
			14	385.60
			14	385.60
18/12/2025	11:03:07.572	1		385.80
			1	385.80
			1	385.80
18/12/2025	11:02:15.543	30		385.70
			30	385.70
			30	385.70
18/12/2025	11:01:21.908	3		385.60
			3	385.60
			3	385.60
18/12/2025	11:01:20.961	7		385.60
			7	385.60
			7	385.60
18/12/2025	10:59:51.864	259		385.40
			259	385.40
			259	385.40
18/12/2025	10:59:50.563	20		385.20
			20	385.20
			20	385.20
18/12/2025	10:59:15.447	30		385.40
			30	385.40
			30	385.40
18/12/2025	10:59:10.685	30		385.20
			30	385.20
			30	385.20
18/12/2025	10:57:26.465	6		385.40
			6	385.40
			6	385.40
18/12/2025	10:54:55.365	28		385.40
			28	385.40
			28	385.40
18/12/2025	10:54:53.846	6		385.60
			6	385.60
			6	385.60
18/12/2025	10:54:40.320	2		385.40
			2	385.40
			2	385.40
18/12/2025	10:53:57.255	130		385.40
			130	385.40
			130	385.40
18/12/2025	10:53:15.870	4		385.30
			4	385.30
			4	385.30
18/12/2025	10:52:53.033	3		385.20
			3	385.20
			3	385.20
18/12/2025	10:52:35.429	1		385.40
			1	385.40
			1	385.40
18/12/2025	10:52:19.810	6		385.40
			6	385.40
			6	385.40
18/12/2025	10:51:56.634	6		385.50
			6	385.50
			6	385.50
18/12/2025	10:51:08.088	27		385.40
			27	385.40
			27	385.40
18/12/2025	10:50:59.213	1		385.40
			1	385.40
			1	385.40
18/12/2025	10:50:57.420	19		385.40
			19	385.40
			19	385.40
18/12/2025	10:48:53.281	1		385.90
			1	385.90
			1	385.90
18/12/2025	10:45:03.563	10		385.70
			10	385.70
			10	385.70
18/12/2025	10:45:01.568	10		385.90
			10	385.90
			10	385.90
18/12/2025	10:43:35.726	1		385.80
			1	385.80
			1	385.80
18/12/2025	10:42:55.970	3		385.50
			3	385.50
			3	385.50
18/12/2025	10:42:36.327	10		385.70
			10	385.70
			10	385.70
18/12/2025	10:42:16.524	10		385.70
			10	385.70
			10	385.70
18/12/2025	10:41:27.486	10		385.70
			10	385.70
			10	385.70
18/12/2025	10:38:53.695	15		385.60
			15	385.60
			15	385.60
18/12/2025	10:37:19.477	5		385.30
			5	385.30
			5	385.30
18/12/2025	10:36:07.531	1		385.50
			1	385.50
			1	385.50
18/12/2025	10:36:02.008	40		385.30
			40	385.30
			40	385.30
18/12/2025	10:35:52.832	1		385.30
			1	385.30
			1	385.30
18/12/2025	10:35:46.271	10		385.50
			10	385.50
			10	385.50
18/12/2025	10:35:18.482	15		385.40
			15	385.40
			15	385.40
18/12/2025	10:34:16.509	25		385.50
			25	385.50
			25	385.50
18/12/2025	10:33:57.792	12		385.50
			12	385.50
			12	385.50
18/12/2025	10:33:42.945	100		385.40
			100	385.40
			100	385.40
18/12/2025	10:33:37.629	1		385.40
			1	385.40
			1	385.40
18/12/2025	10:32:20.730	5		385.40
			5	385.40
			5	385.40
18/12/2025	10:31:46.479	10		385.30
			10	385.30
			10	385.30
18/12/2025	10:30:59.595	30		385.20
			30	385.20
			30	385.20
18/12/2025	10:30:52.246	8		385.40
			8	385.40
			8	385.40
18/12/2025	10:30:38.597	13		385.20
			13	385.20
			13	385.20
18/12/2025	10:30:33.629	10		385.20
			10	385.20
			10	385.20
18/12/2025	10:30:28.855	3		385.20
			3	385.20
			3	385.20
18/12/2025	10:30:24.302	10		385.10
			10	385.10
			10	385.10
18/12/2025	10:30:15.568	1		385.30
			1	385.30
			1	385.30
18/12/2025	10:29:58.447	26		385.10
			26	385.10
			26	385.10
18/12/2025	10:29:52.843	10		385.20
			10	385.20
			10	385.20
18/12/2025	10:29:21.314	40		385.00
			40	385.00
			40	385.00
18/12/2025	10:28:47.981	40		384.90
			40	384.90
			40	384.90
18/12/2025	10:28:15.726	40		384.80
			40	384.80
			40	384.80
18/12/2025	10:27:11.670	2		385.00
			2	385.00
			2	385.00
18/12/2025	10:26:43.135	1		384.90
			1	384.90
			1	384.90
18/12/2025	10:26:39.541	100		385.10
			100	385.10
			100	385.10
18/12/2025	10:25:49.910	30		384.90
			30	384.90
			30	384.90
18/12/2025	10:25:14.587	100		384.90
			100	384.90
			100	384.90
18/12/2025	10:25:14.365	17		384.90
			17	384.90
			17	384.90
18/12/2025	10:25:10.513	100		385.10
			100	385.10
			100	385.10
18/12/2025	10:24:48.202	8		384.90
			8	384.90
			8	384.90
18/12/2025	10:24:15.031	100		384.80
			100	384.80
			100	384.80
18/12/2025	10:24:04.956	47		385.00
			47	385.00
			47	385.00
18/12/2025	10:24:01.864	91		384.90
			91	384.90
			91	384.90
18/12/2025	10:23:44.469	10		384.80
			10	384.80
			10	384.80
18/12/2025	10:23:04.696	100		384.80
			100	384.80
			100	384.80
18/12/2025	10:23:04.516	400		384.80
			400	384.80
			400	384.80
18/12/2025	10:22:58.414	500		384.80
			500	384.80
			500	384.80
18/12/2025	10:22:44.503	40		384.70
			40	384.70
			40	384.70
18/12/2025	10:21:11.049	54		384.70
			54	384.70
			54	384.70
18/12/2025	10:20:57.515	3		384.90
			3	384.90
			3	384.90
18/12/2025	10:20:14.764	12		384.90
			12	384.90
			12	384.90
18/12/2025	10:18:29.616	20		384.90
			20	384.90
			20	384.90
18/12/2025	10:14:55.311	25		385.20
			25	385.20
			25	385.20
18/12/2025	10:13:04.754	10		384.80
			10	384.80
			10	384.80
18/12/2025	10:12:20.441	27		384.50
			27	384.50
			27	384.50
18/12/2025	10:12:02.613	500		384.50
			500	384.50
			500	384.50
18/12/2025	10:11:12.605	16		384.50
			16	384.50
			16	384.50
18/12/2025	10:09:14.549	4		384.40
			4	384.40
			4	384.40
18/12/2025	10:09:09.478	61		384.20
			61	384.20
			61	384.20
18/12/2025	10:08:58.699	33		384.40
			33	384.40
			33	384.40
18/12/2025	10:08:50.883	16		384.40
			16	384.40
			16	384.40
18/12/2025	10:08:22.970	35		384.30
			35	384.30
			35	384.30
18/12/2025	10:08:01.605	20		384.20
			20	384.20
			20	384.20
18/12/2025	10:06:16.585	500		384.30
			500	384.30
			500	384.30
18/12/2025	10:05:14.221	125		384.40
			125	384.40
			125	384.40
18/12/2025	10:04:21.127	129		384.20
			129	384.20
			129	384.20
18/12/2025	10:04:20.753	70		384.20
			70	384.20
			70	384.20
18/12/2025	10:02:24.933	1		384.10
			1	384.10
			1	384.10
18/12/2025	10:02:11.844	4		384.20
			4	384.20
			4	384.20
18/12/2025	10:01:30.930	150		384.10
			150	384.10
			150	384.10
18/12/2025	09:59:53.211	36		384.10
			36	384.10
			36	384.10
18/12/2025	09:59:11.436	10		384.10
			10	384.10
			10	384.10
18/12/2025	09:58:59.888	8		384.20
			8	384.20
			8	384.20
18/12/2025	09:58:53.132	13		384.10
			13	384.10
			13	384.10
18/12/2025	09:58:21.870	20		384.10
			20	384.10
			20	384.10
18/12/2025	09:58:06.712	52		384.10
			52	384.10
			52	384.10
18/12/2025	09:57:22.480	10		384.10
			10	384.10
			10	384.10
18/12/2025	09:56:25.683	5		384.10
			5	384.10
			5	384.10
18/12/2025	09:55:42.615	29		384.30
			29	384.30
			29	384.30
18/12/2025	09:52:22.520	13		384.60
			13	384.60
			13	384.60
18/12/2025	09:52:13.945	2		384.50
			2	384.50
			2	384.50
18/12/2025	09:51:58.532	100		384.60
			100	384.60
			100	384.60
18/12/2025	09:50:48.808	5		384.50
			5	384.50
			5	384.50
18/12/2025	09:50:47.897	222		384.30
			222	384.30
			222	384.30
18/12/2025	09:50:00.707	8		384.60
			8	384.60
			8	384.60
18/12/2025	09:49:33.842	13		384.60
			13	384.60
			13	384.60
18/12/2025	09:49:28.735	71		384.50
			71	384.50
			2	384.50
			10	384.50
			59	384.50
18/12/2025	09:49:24.379	69		384.60
			69	384.60
			69	384.60
18/12/2025	09:49:06.402	30		384.60
			30	384.60
			30	384.60
18/12/2025	09:49:01.029	1		384.70
			1	384.70
			1	384.70
18/12/2025	09:48:56.029	6		384.60
			6	384.60
			6	384.60
18/12/2025	09:48:44.888	3		384.70
			3	384.70
			3	384.70
18/12/2025	09:47:56.937	100		384.90
			100	384.90
			100	384.90
18/12/2025	09:47:00.179	15		384.80
			15	384.80
			15	384.80
18/12/2025	09:46:59.539	9		384.80
			9	384.80
			9	384.80
18/12/2025	09:46:52.082	8		384.80
			3	384.80
			5	384.80
			8	384.80
18/12/2025	09:46:44.299	1		385.00
			1	385.00
			1	385.00
18/12/2025	09:46:23.320	30		384.90
			30	384.90
			30	384.90
18/12/2025	09:45:01.460	32		385.00
			32	385.00
			32	385.00
18/12/2025	09:42:22.258	40		384.70
			40	384.70
			40	384.70
18/12/2025	09:41:31.669	30		384.70
			30	384.70
			30	384.70
18/12/2025	09:39:55.009	90		385.00
			90	385.00
			25	385.00
			65	385.00
18/12/2025	09:37:49.008	5		384.80
			5	384.80
			5	384.80
18/12/2025	09:37:19.727	5		384.90
			5	384.90
			5	384.90
18/12/2025	09:36:54.691	150		384.90
			150	384.90
			150	384.90
18/12/2025	09:35:41.935	1		384.80
			1	384.80
			1	384.80
18/12/2025	09:33:59.851	4		385.00
			4	385.00
			4	385.00
18/12/2025	09:32:18.630	6		385.10
			6	385.10
			6	385.10
18/12/2025	09:32:14.759	100		385.10
			100	385.10
			100	385.10
18/12/2025	09:31:35.019	1		385.50
			1	385.50
			1	385.50
18/12/2025	09:31:31.203	6		385.30
			6	385.30
			6	385.30
18/12/2025	09:31:22.740	1		385.20
			1	385.20
			1	385.20
18/12/2025	09:30:57.947	10		385.30
			10	385.30
			10	385.30
18/12/2025	09:30:40.841	5		385.30
			5	385.30
			5	385.30
18/12/2025	09:30:02.215	377		385.20
			377	385.20
			377	385.20
18/12/2025	09:30:00.256	125		385.20
			125	385.20
			125	385.20
18/12/2025	09:29:58.339	125		385.20
			125	385.20
			122	385.20
			3	385.20
18/12/2025	09:29:52.449	251		385.10
			1	385.10
			250	385.10
			251	385.10
18/12/2025	09:29:46.975	125		385.10
			125	385.10
			125	385.10
18/12/2025	09:27:54.716	40		385.00
			40	385.00
			40	385.00
18/12/2025	09:27:52.374	175		385.00
			175	385.00
			175	385.00
18/12/2025	09:26:37.560	1		385.30
			1	385.30
			1	385.30
18/12/2025	09:23:32.008	1		385.40
			1	385.40
			1	385.40
18/12/2025	09:23:29.275	2		385.20
			2	385.20
			2	385.20
18/12/2025	09:21:58.540	5		384.90
			5	384.90
			5	384.90
18/12/2025	09:21:49.781	16		385.00
			16	385.00
			16	385.00
18/12/2025	09:21:26.735	14		385.00
			14	385.00
			14	385.00
18/12/2025	09:21:09.385	70		385.00
			70	385.00
			70	385.00
18/12/2025	09:21:09.137	4		385.10
			4	385.10
			4	385.10
18/12/2025	09:19:57.869	51		384.90
			51	384.90
			51	384.90
18/12/2025	09:19:55.637	225		384.90
			225	384.90
			225	384.90
18/12/2025	09:19:41.157	125		384.90
			125	384.90
			125	384.90
18/12/2025	09:19:34.726	7		384.90
			7	384.90
			7	384.90
18/12/2025	09:17:50.042	100		385.00
			100	385.00
			100	385.00
18/12/2025	09:17:09.730	8		385.20
			8	385.20
			8	385.20
18/12/2025	09:16:45.880	40		385.20
			40	385.20
			40	385.20
18/12/2025	09:16:18.350	34		385.00
			4	385.00
			34	385.00
			30	385.00
18/12/2025	09:15:42.936	30		384.90
			30	384.90
			30	384.90
18/12/2025	09:13:04.669	25		384.20
			25	384.20
			25	384.20
18/12/2025	09:12:58.329	200		384.30
			195	384.30
			5	384.30
			200	384.30
18/12/2025	09:12:45.962	125		384.30
			125	384.30
			125	384.30
18/12/2025	09:12:45.903	125		384.30
			125	384.30
			125	384.30
18/12/2025	09:12:00.994	2		384.30
			2	384.30
			2	384.30
18/12/2025	09:10:54.060	115		384.10
			115	384.10
			115	384.10
18/12/2025	09:10:52.730	125		384.10
			125	384.10
			125	384.10
18/12/2025	09:10:47.658	125		384.10
			125	384.10
			125	384.10
18/12/2025	09:10:47.567	125		384.10
			125	384.10
			125	384.10
18/12/2025	09:10:37.682	15		383.90
			15	383.90
			15	383.90
18/12/2025	09:08:20.997	2		384.20
			2	384.20
			2	384.20
18/12/2025	09:08:09.215	5		383.90
			5	383.90
			5	383.90
18/12/2025	09:07:17.485	2		383.60
			2	383.60
			2	383.60
18/12/2025	09:05:32.326	1		383.20
			1	383.20
			1	383.20
18/12/2025	09:04:50.798	193		383.10
			193	383.10
			193	383.10
18/12/2025	09:04:04.407	10		382.80
			2	382.80
			10	382.80
			8	382.80
18/12/2025	09:04:04.262	15		383.00
			15	383.00
			15	383.00
18/12/2025	09:03:58.235	52		383.30
			52	383.30
			52	383.30
18/12/2025	09:03:42.434	20		383.10
			20	383.10
			20	383.10
18/12/2025	09:02:40.148	13		383.50
			13	383.50
			13	383.50
18/12/2025	09:01:46.565	15		383.50
			15	383.50
			15	383.50
18/12/2025	09:01:46.407	50		383.50
			50	383.50
			50	383.50
18/12/2025	09:01:17.207	52		383.80
			52	383.80
			52	383.80
18/12/2025	09:00:36.050	5		383.60
			5	383.60
			5	383.60
18/12/2025	09:00:34.761	1 885		384.00
			10	384.00
			1 875	384.00
			20	384.00
			137	384.00
			1 727	384.00
			1	384.00
18/12/2025	09:00:29.831	125		384.00
			125	384.00
			125	384.00
18/12/2025	09:00:28.134	20		384.20
			10	384.20
			20	384.20
			10	384.20
18/12/2025	09:00:27.905	215		385.00
			20	385.00
			100	385.00
			5	385.00
			215	385.00
			80	385.00
			10	385.00
18/12/2025	09:00:27.776	75		385.30
			50	385.30
			25	385.30
			75	385.30
18/12/2025	09:00:27.678	181		385.50
			181	385.50
			181	385.50
18/12/2025	09:00:27.473	254		385.50
			254	385.50
			125	385.50
			129	385.50
18/12/2025	09:00:18.666	125		385.50
			125	385.50
			125	385.50
18/12/2025	08:59:03.475	3		385.60
			3	385.60
			3	385.60
18/12/2025	08:58:29.598	5		385.70
			5	385.70
			5	385.70
18/12/2025	08:58:23.398	20		385.70
			20	385.70
			20	385.70
18/12/2025	08:56:23.399	10		385.60
			10	385.60
			10	385.60
18/12/2025	08:55:27.900	3		385.60
			3	385.60
			3	385.60
18/12/2025	08:55:20.135	2		385.60
			2	385.60
			2	385.60
18/12/2025	08:55:18.877	10		385.60
			10	385.60
			10	385.60
18/12/2025	08:55:18.066	1		385.70
			1	385.70
			1	385.70
18/12/2025	08:54:40.045	14		385.70
			14	385.70
			14	385.70
18/12/2025	08:54:27.054	25		385.70
			25	385.70
			25	385.70
18/12/2025	08:52:24.657	50		385.60
			50	385.60
			50	385.60
18/12/2025	08:52:18.308	100		385.60
			100	385.60
			100	385.60
18/12/2025	08:50:07.525	50		385.70
			50	385.70
			50	385.70
18/12/2025	08:50:01.729	5		385.70
			5	385.70
			5	385.70
18/12/2025	08:48:56.258	50		385.70
			50	385.70
			50	385.70
18/12/2025	08:48:01.201	10		385.70
			10	385.70
			10	385.70
18/12/2025	08:47:37.529	1		385.70
			1	385.70
			1	385.70
18/12/2025	08:46:05.728	27		385.60
			27	385.60
			27	385.60
18/12/2025	08:43:39.842	11		385.60
			11	385.60
			11	385.60
18/12/2025	08:41:46.535	14		385.70
			14	385.70
			14	385.70
18/12/2025	08:41:39.485	50		385.60
			25	385.60
			50	385.60
			25	385.60
18/12/2025	08:41:34.817	100		385.60
			100	385.60
			100	385.60
18/12/2025	08:40:01.612	8		385.70
			8	385.70
			8	385.70
18/12/2025	08:37:31.127	8		385.70
			8	385.70
			8	385.70
18/12/2025	08:37:23.439	50		385.50
			50	385.50
			50	385.50
18/12/2025	08:36:47.049	8		385.50
			8	385.50
			8	385.50
18/12/2025	08:32:57.862	50		385.70
			50	385.70
			50	385.70
18/12/2025	08:31:31.392	26		385.70
			11	385.70
			15	385.70
			26	385.70
18/12/2025	08:30:51.507	25		385.50
			25	385.50
			25	385.50
18/12/2025	08:29:58.136	35		385.60
			35	385.60
			35	385.60
18/12/2025	08:28:07.506	20		385.50
			20	385.50
			20	385.50
18/12/2025	08:28:02.789	100		385.50
			100	385.50
			100	385.50
18/12/2025	08:27:46.807	1		385.50
			1	385.50
			1	385.50
18/12/2025	08:26:47.506	1		385.70
			1	385.70
			1	385.70
18/12/2025	08:26:13.323	50		385.50
			50	385.50
			50	385.50
18/12/2025	08:25:52.092	14		385.50
			14	385.50
			14	385.50

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 525.00
Ask: 1 526.00
Volume: 19 449
-0.78%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/12/2025 @ 12:26:46

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice