Tradegate Exchange

Allianz SE

987

735

354.20

Date	Time	Volume	Order Volume	Price
09/09/2025	21:55:15.195	1		354.20
			1	354.20
			1	354.20
09/09/2025	21:54:18.386	3		353.40
			3	353.40
			3	353.40
09/09/2025	21:53:59.316	42		353.40
			42	353.40
			42	353.40
09/09/2025	21:50:24.502	10		353.40
			10	353.40
			10	353.40
09/09/2025	21:49:38.307	10		353.40
			10	353.40
			10	353.40
09/09/2025	21:48:34.259	40		353.70
			40	353.70
			40	353.70
09/09/2025	21:48:14.092	100		353.80
			100	353.80
			100	353.80
09/09/2025	21:47:38.122	10		353.80
			10	353.80
			10	353.80
09/09/2025	21:47:28.602	69		353.80
			69	353.80
			69	353.80
09/09/2025	21:43:37.639	6		354.30
			4	354.30
			2	354.30
			6	354.30
09/09/2025	21:38:30.890	55		353.80
			55	353.80
			55	353.80
09/09/2025	21:38:21.488	55		353.80
			55	353.80
			55	353.80
09/09/2025	21:36:25.854	50		353.80
			2	353.80
			48	353.80
			50	353.80
09/09/2025	21:30:12.558	40		354.10
			40	354.10
			25	354.10
			15	354.10
09/09/2025	21:30:01.225	2		354.00
			2	354.00
			2	354.00
09/09/2025	21:29:33.079	20		353.80
			20	353.80
			20	353.80
09/09/2025	21:27:12.696	10		353.80
			2	353.80
			8	353.80
			10	353.80
09/09/2025	21:24:19.281	10		354.10
			10	354.10
			10	354.10
09/09/2025	21:22:27.187	5		354.10
			5	354.10
			3	354.10
			2	354.10
09/09/2025	21:21:08.161	8		353.80
			8	353.80
			8	353.80
09/09/2025	21:20:06.910	10		354.10
			7	354.10
			10	354.10
			3	354.10
09/09/2025	21:19:44.967	38		353.80
			38	353.80
			29	353.80
			2	353.80
			7	353.80
09/09/2025	21:14:30.293	3		354.10
			3	354.10
			3	354.10
09/09/2025	21:07:44.926	4		354.10
			4	354.10
			4	354.10
09/09/2025	21:01:04.115	3		354.10
			3	354.10
			3	354.10
09/09/2025	21:01:04.009	12		354.10
			12	354.10
			3	354.10
			9	354.10
09/09/2025	21:00:04.184	4		354.10
			2	354.10
			4	354.10
			2	354.10
09/09/2025	20:57:07.796	1		354.10
			1	354.10
			1	354.10
09/09/2025	20:54:53.832	8		353.70
			6	353.70
			8	353.70
			2	353.70
09/09/2025	20:54:04.513	1		354.10
			1	354.10
			1	354.10
09/09/2025	20:53:48.118	1		354.10
			1	354.10
			1	354.10
09/09/2025	20:53:11.127	20		353.90
			20	353.90
			15	353.90
			3	353.90
			2	353.90
09/09/2025	20:51:07.661	7		353.70
			7	353.70
			2	353.70
			5	353.70
09/09/2025	20:50:33.021	1		353.90
			1	353.90
			1	353.90
09/09/2025	20:49:58.326	1		353.90
			1	353.90
			1	353.90
09/09/2025	20:49:38.663	10		353.90
			10	353.90
			10	353.90
09/09/2025	20:49:12.436	1		353.70
			1	353.70
			1	353.70
09/09/2025	20:48:40.574	25		353.80
			25	353.80
			25	353.80
09/09/2025	20:45:39.234	26		353.70
			25	353.70
			1	353.70
			26	353.70
09/09/2025	20:45:13.235	3		353.70
			3	353.70
			3	353.70
09/09/2025	20:41:04.192	3		353.60
			3	353.60
			3	353.60
09/09/2025	20:40:36.923	3		354.00
			3	354.00
			3	354.00
09/09/2025	20:38:45.520	10		354.00
			10	354.00
			10	354.00
09/09/2025	20:36:24.026	15		353.80
			15	353.80
			15	353.80
09/09/2025	20:35:58.965	10		353.80
			10	353.80
			10	353.80
09/09/2025	20:34:00.246	4		354.00
			4	354.00
			2	354.00
			2	354.00
09/09/2025	20:31:06.123	5		353.60
			5	353.60
			5	353.60
09/09/2025	20:26:35.280	2		354.20
			2	354.20
			2	354.20
09/09/2025	20:26:05.860	2		353.90
			2	353.90
			2	353.90
09/09/2025	20:23:56.499	6		354.20
			6	354.20
			6	354.20
09/09/2025	20:23:30.764	10		354.30
			2	354.30
			8	354.30
			10	354.30
09/09/2025	20:23:30.693	2		353.90
			2	353.90
			2	353.90
09/09/2025	20:22:24.442	33		353.90
			2	353.90
			33	353.90
			31	353.90
09/09/2025	20:18:31.031	29		353.90
			29	353.90
			29	353.90
09/09/2025	20:18:15.416	29		353.90
			29	353.90
			29	353.90
09/09/2025	20:15:16.469	9		354.30
			9	354.30
			9	354.30
09/09/2025	20:11:49.211	12		354.40
			12	354.40
			2	354.40
			2	354.40
			8	354.40
09/09/2025	20:10:53.133	90		353.70
			71	353.70
			90	353.70
			2	353.70
			2	353.70
			15	353.70
09/09/2025	20:08:16.283	20		354.30
			20	354.30
			15	354.30
			3	354.30
			2	354.30
09/09/2025	20:06:40.321	42		354.40
			42	354.40
			2	354.40
			38	354.40
			2	354.40
09/09/2025	20:06:34.295	9		353.70
			9	353.70
			9	353.70
09/09/2025	20:06:24.932	25		353.70
			25	353.70
			2	353.70
			8	353.70
			15	353.70
09/09/2025	20:04:19.805	15		354.30
			15	354.30
			15	354.30
09/09/2025	20:02:32.060	1		354.40
			1	354.40
			1	354.40
09/09/2025	20:01:57.929	34		353.90
			2	353.90
			15	353.90
			34	353.90
			2	353.90
			15	353.90
09/09/2025	19:57:54.045	10		354.50
			10	354.50
			10	354.50
09/09/2025	19:57:14.300	1		354.50
			1	354.50
			1	354.50
09/09/2025	19:55:16.137	9		354.40
			9	354.40
			9	354.40
09/09/2025	19:54:23.895	9		354.50
			2	354.50
			9	354.50
			2	354.50
			5	354.50
09/09/2025	19:51:16.809	1		353.80
			1	353.80
			1	353.80
09/09/2025	19:50:07.847	25		353.90
			25	353.90
			25	353.90
09/09/2025	19:50:00.437	100		353.90
			2	353.90
			98	353.90
			100	353.90
09/09/2025	19:46:29.889	6		354.40
			6	354.40
			2	354.40
			2	354.40
			2	354.40
09/09/2025	19:43:28.801	30		353.80
			30	353.80
			30	353.80
09/09/2025	19:43:26.382	1		354.30
			1	354.30
			1	354.30
09/09/2025	19:42:48.732	34		353.80
			2	353.80
			2	353.80
			30	353.80
			34	353.80
09/09/2025	19:38:59.214	11		354.40
			11	354.40
			11	354.40
09/09/2025	19:38:46.609	10		354.40
			10	354.40
			10	354.40
09/09/2025	19:37:02.117	1		353.70
			1	353.70
			1	353.70
09/09/2025	19:36:36.164	1		353.70
			1	353.70
			1	353.70
09/09/2025	19:32:53.172	9		353.70
			9	353.70
			9	353.70
09/09/2025	19:32:37.525	10		353.70
			10	353.70
			10	353.70
09/09/2025	19:32:00.260	7		354.30
			7	354.30
			7	354.30
09/09/2025	19:30:57.438	5		354.30
			5	354.30
			5	354.30
09/09/2025	19:30:55.467	15		354.30
			15	354.30
			15	354.30
09/09/2025	19:29:37.670	15		353.50
			15	353.50
			15	353.50
09/09/2025	19:29:21.237	25		354.20
			25	354.20
			25	354.20
09/09/2025	19:29:15.501	15		354.20
			2	354.20
			15	354.20
			2	354.20
			11	354.20
09/09/2025	19:27:40.595	4		353.60
			2	353.60
			2	353.60
			4	353.60
09/09/2025	19:25:27.623	10		354.30
			10	354.30
			10	354.30
09/09/2025	19:24:11.949	15		354.20
			15	354.20
			15	354.20
09/09/2025	19:21:08.772	50		353.50
			50	353.50
			50	353.50
09/09/2025	19:20:25.072	5		353.40
			5	353.40
			5	353.40
09/09/2025	19:20:15.025	450		354.00
			50	354.00
			50	354.00
			450	354.00
			50	354.00
			300	354.00
09/09/2025	19:18:48.498	50		353.20
			50	353.20
			50	353.20
09/09/2025	19:18:01.729	22		353.20
			22	353.20
			22	353.20
09/09/2025	19:17:37.848	3		353.00
			3	353.00
			3	353.00
09/09/2025	19:16:48.346	14		353.20
			14	353.20
			14	353.20
09/09/2025	19:16:20.482	1		353.00
			1	353.00
			1	353.00
09/09/2025	19:15:11.758	15		353.00
			15	353.00
			15	353.00
09/09/2025	19:11:08.623	6		353.20
			6	353.20
			6	353.20
09/09/2025	19:10:02.241	3		353.00
			3	353.00
			3	353.00
09/09/2025	19:09:49.629	90		353.00
			90	353.00
			90	353.00
09/09/2025	19:09:09.487	38		353.10
			38	353.10
			38	353.10
09/09/2025	19:07:27.432	1		353.20
			1	353.20
			1	353.20
09/09/2025	19:05:43.920	34		353.20
			34	353.20
			34	353.20
09/09/2025	19:05:07.406	6		353.20
			6	353.20
			6	353.20
09/09/2025	19:04:51.056	8		353.20
			8	353.20
			8	353.20
09/09/2025	19:04:47.622	8		353.00
			8	353.00
			8	353.00
09/09/2025	19:04:42.432	2		353.00
			2	353.00
			2	353.00
09/09/2025	19:04:06.380	2		353.20
			2	353.20
			2	353.20
09/09/2025	18:53:09.505	7		353.00
			7	353.00
			7	353.00
09/09/2025	18:48:48.116	3		353.00
			3	353.00
			3	353.00
09/09/2025	18:48:11.198	14		353.20
			14	353.20
			14	353.20
09/09/2025	18:47:05.463	5		353.20
			5	353.20
			5	353.20
09/09/2025	18:45:51.196	1		353.00
			1	353.00
			1	353.00
09/09/2025	18:44:40.222	29		353.20
			29	353.20
			29	353.20
09/09/2025	18:42:02.099	1		353.20
			1	353.20
			1	353.20
09/09/2025	18:40:32.272	10		353.00
			10	353.00
			10	353.00
09/09/2025	18:35:20.638	1		353.00
			1	353.00
			1	353.00
09/09/2025	18:35:01.458	5		353.20
			5	353.20
			5	353.20
09/09/2025	18:32:29.586	2		353.20
			2	353.20
			2	353.20
09/09/2025	18:32:20.120	7		353.20
			7	353.20
			7	353.20
09/09/2025	18:30:53.324	10		353.00
			10	353.00
			10	353.00
09/09/2025	18:30:24.167	10		353.20
			5	353.20
			10	353.20
			5	353.20
09/09/2025	18:27:02.396	1		353.20
			1	353.20
			1	353.20
09/09/2025	18:18:20.277	9		353.00
			9	353.00
			2	353.00
			7	353.00
09/09/2025	18:18:03.144	36		352.90
			36	352.90
			25	352.90
			9	352.90
			2	352.90
09/09/2025	18:10:22.315	3		352.60
			3	352.60
			3	352.60
09/09/2025	18:03:52.536	19		352.50
			17	352.50
			2	352.50
			19	352.50
09/09/2025	18:03:40.912	7		352.50
			7	352.50
			7	352.50
09/09/2025	18:01:26.336	3		352.50
			1	352.50
			2	352.50
			3	352.50
09/09/2025	18:01:02.527	3		353.20
			3	353.20
			3	353.20
09/09/2025	18:00:03.570	1		353.20
			1	353.20
			1	353.20
09/09/2025	17:58:30.151	3		353.20
			3	353.20
			3	353.20
09/09/2025	17:58:01.559	91		353.00
			81	353.00
			91	353.00
			10	353.00
09/09/2025	17:57:23.665	100		353.00
			100	353.00
			100	353.00
09/09/2025	17:56:41.287	3		353.10
			3	353.10
			3	353.10
09/09/2025	17:56:10.112	2		353.00
			2	353.00
			2	353.00
09/09/2025	17:55:42.258	2		353.10
			2	353.10
			2	353.10
09/09/2025	17:54:00.766	17		353.00
			17	353.00
			15	353.00
			2	353.00
09/09/2025	17:53:00.538	42		352.40
			42	352.40
			27	352.40
			15	352.40
09/09/2025	17:52:36.783	100		352.80
			100	352.80
			100	352.80
09/09/2025	17:52:35.221	100		352.80
			25	352.80
			73	352.80
			2	352.80
			100	352.80
09/09/2025	17:52:14.208	10		352.90
			8	352.90
			10	352.90
			2	352.90
09/09/2025	17:52:01.316	33		353.20
			33	353.20
			24	353.20
			9	353.20
09/09/2025	17:48:59.274	40		353.10
			7	353.10
			18	353.10
			15	353.10
			40	353.10
09/09/2025	17:48:15.241	3		352.90
			2	352.90
			1	352.90
			3	352.90
09/09/2025	17:46:42.163	6		353.20
			2	353.20
			2	353.20
			2	353.20
			6	353.20
09/09/2025	17:40:35.492	6		352.70
			2	352.70
			2	352.70
			2	352.70
			6	352.70
09/09/2025	17:40:00.790	15		352.80
			15	352.80
			15	352.80
09/09/2025	17:37:23.396	2		353.40
			2	353.40
			2	353.40
09/09/2025	17:37:17.891	10		353.40
			10	353.40
			10	353.40
09/09/2025	17:35:42.578	65		353.50
			65	353.50
			65	353.50
09/09/2025	17:35:40.183	4		353.90
			4	353.90
			4	353.90
09/09/2025	17:34:08.110	5		353.90
			5	353.90
			5	353.90
09/09/2025	17:32:33.224	5		353.50
			5	353.50
			5	353.50
09/09/2025	17:29:00.348	10		353.20
			10	353.20
			10	353.20
09/09/2025	17:29:00.262	14		353.20
			14	353.20
			14	353.20
09/09/2025	17:28:40.012	1		353.10
			1	353.10
			1	353.10
09/09/2025	17:28:02.252	25		353.10
			25	353.10
			25	353.10
09/09/2025	17:27:40.137	1		353.10
			1	353.10
			1	353.10
09/09/2025	17:26:09.196	24		353.00
			24	353.00
			24	353.00
09/09/2025	17:25:42.668	3		352.90
			3	352.90
			3	352.90
09/09/2025	17:24:54.782	120		352.80
			120	352.80
			120	352.80
09/09/2025	17:23:09.222	14		352.90
			14	352.90
			14	352.90
09/09/2025	17:22:23.746	10		352.90
			10	352.90
			10	352.90
09/09/2025	17:22:01.586	13		352.80
			13	352.80
			13	352.80
09/09/2025	17:19:12.984	2		352.80
			2	352.80
			2	352.80
09/09/2025	17:18:43.352	1		352.70
			1	352.70
			1	352.70
09/09/2025	17:18:41.340	20		352.70
			20	352.70
			20	352.70
09/09/2025	17:17:48.798	2		352.70
			2	352.70
			2	352.70
09/09/2025	17:16:32.253	22		352.80
			22	352.80
			22	352.80
09/09/2025	17:14:06.091	23		352.50
			23	352.50
			23	352.50
09/09/2025	17:13:09.030	20		352.50
			10	352.50
			20	352.50
			10	352.50
09/09/2025	17:07:45.806	10		352.20
			10	352.20
			10	352.20
09/09/2025	17:06:26.770	5		352.30
			5	352.30
			5	352.30
09/09/2025	17:03:55.678	50		352.40
			50	352.40
			50	352.40
09/09/2025	17:03:52.023	3		352.30
			3	352.30
			3	352.30
09/09/2025	17:03:22.898	12		352.20
			12	352.20
			12	352.20
09/09/2025	17:02:06.072	21		352.20
			21	352.20
			21	352.20
09/09/2025	17:00:59.817	5		352.30
			5	352.30
			5	352.30
09/09/2025	16:57:11.206	12		352.20
			12	352.20
			12	352.20
09/09/2025	16:56:17.097	120		352.40
			120	352.40
			120	352.40
09/09/2025	16:56:05.112	2		352.40
			2	352.40
			2	352.40
09/09/2025	16:52:17.094	1		352.30
			1	352.30
			1	352.30
09/09/2025	16:51:57.854	7		352.30
			7	352.30
			7	352.30
09/09/2025	16:50:31.204	1		352.10
			1	352.10
			1	352.10
09/09/2025	16:50:23.171	6		352.20
			6	352.20
			6	352.20
09/09/2025	16:49:00.961	6		352.20
			6	352.20
			6	352.20
09/09/2025	16:48:41.112	100		352.20
			100	352.20
			100	352.20
09/09/2025	16:47:36.261	30		352.30
			30	352.30
			30	352.30
09/09/2025	16:46:43.157	11		352.30
			11	352.30
			11	352.30
09/09/2025	16:45:23.896	20		352.30
			20	352.30
			20	352.30
09/09/2025	16:44:47.953	30		352.20
			30	352.20
			30	352.20
09/09/2025	16:43:02.925	14		352.10
			14	352.10
			14	352.10
09/09/2025	16:41:04.137	20		352.20
			20	352.20
			20	352.20
09/09/2025	16:40:57.375	30		352.20
			30	352.20
			30	352.20
09/09/2025	16:40:47.423	1		352.10
			1	352.10
			1	352.10
09/09/2025	16:38:41.968	1		351.90
			1	351.90
			1	351.90
09/09/2025	16:36:33.728	10		351.90
			10	351.90
			10	351.90
09/09/2025	16:35:58.100	1		351.90
			1	351.90
			1	351.90
09/09/2025	16:35:20.060	13		351.80
			13	351.80
			13	351.80
09/09/2025	16:35:02.345	1		351.90
			1	351.90
			1	351.90
09/09/2025	16:34:01.464	1		351.80
			1	351.80
			1	351.80
09/09/2025	16:33:46.795	2		351.80
			2	351.80
			2	351.80
09/09/2025	16:33:11.135	75		352.10
			75	352.10
			75	352.10
09/09/2025	16:32:09.945	2		352.10
			2	352.10
			2	352.10
09/09/2025	16:32:09.850	24		352.10
			24	352.10
			24	352.10
09/09/2025	16:31:10.958	35		351.80
			35	351.80
			35	351.80
09/09/2025	16:28:48.646	70		351.50
			70	351.50
			70	351.50
09/09/2025	16:28:41.823	2		351.60
			2	351.60
			2	351.60
09/09/2025	16:28:35.683	35		351.50
			25	351.50
			10	351.50
			35	351.50
09/09/2025	16:28:34.126	2		351.60
			2	351.60
			2	351.60
09/09/2025	16:28:18.977	125		351.50
			125	351.50
			125	351.50
09/09/2025	16:27:38.743	1		351.50
			1	351.50
			1	351.50
09/09/2025	16:27:37.798	20		351.60
			20	351.60
			20	351.60
09/09/2025	16:26:34.845	10		351.50
			10	351.50
			10	351.50
09/09/2025	16:24:39.178	2		351.30
			2	351.30
			2	351.30
09/09/2025	16:23:29.566	4		351.20
			4	351.20
			4	351.20
09/09/2025	16:22:51.408	25		351.30
			25	351.30
			25	351.30
09/09/2025	16:22:07.839	2		351.30
			2	351.30
			2	351.30
09/09/2025	16:21:52.487	15		351.30
			15	351.30
			15	351.30
09/09/2025	16:18:16.357	2		351.40
			2	351.40
			2	351.40
09/09/2025	16:17:48.565	14		351.30
			14	351.30
			14	351.30
09/09/2025	16:17:05.796	20		351.40
			20	351.40
			20	351.40
09/09/2025	16:16:49.540	16		351.30
			16	351.30
			16	351.30
09/09/2025	16:16:24.395	3		351.40
			3	351.40
			3	351.40
09/09/2025	16:13:17.598	130		351.30
			130	351.30
			130	351.30
09/09/2025	16:12:44.076	50		351.20
			50	351.20
			50	351.20
09/09/2025	16:12:24.508	1		351.40
			1	351.40
			1	351.40
09/09/2025	16:12:10.700	2		351.30
			2	351.30
			2	351.30
09/09/2025	16:12:10.636	8		351.30
			8	351.30
			8	351.30
09/09/2025	16:12:10.585	5		351.30
			5	351.30
			5	351.30
09/09/2025	16:12:10.495	2		351.30
			2	351.30
			2	351.30
09/09/2025	16:11:26.428	30		351.20
			30	351.20
			30	351.20
09/09/2025	16:10:54.510	3		351.40
			3	351.40
			3	351.40
09/09/2025	16:10:05.426	8		351.20
			8	351.20
			8	351.20
09/09/2025	16:09:01.969	21		351.00
			21	351.00
			21	351.00
09/09/2025	16:09:01.094	56		351.10
			56	351.10
			56	351.10
09/09/2025	16:08:35.680	20		351.10
			20	351.10
			20	351.10
09/09/2025	16:06:54.092	17		351.20
			17	351.20
			17	351.20
09/09/2025	16:05:44.562	1		351.40
			1	351.40
			1	351.40
09/09/2025	16:05:36.892	4		351.20
			4	351.20
			4	351.20
09/09/2025	16:03:36.029	3		351.00
			3	351.00
			3	351.00
09/09/2025	16:03:27.085	18		351.00
			18	351.00
			18	351.00
09/09/2025	16:03:24.211	3		350.90
			1	350.90
			2	350.90
			3	350.90
09/09/2025	16:03:14.753	1		351.00
			1	351.00
			1	351.00
09/09/2025	16:02:08.500	4		351.10
			4	351.10
			4	351.10
09/09/2025	16:02:05.531	7		351.10
			7	351.10
			7	351.10
09/09/2025	16:01:00.577	85		351.00
			10	351.00
			4	351.00
			5	351.00
			30	351.00
			3	351.00
			10	351.00
			3	351.00
			85	351.00
			10	351.00
			10	351.00
09/09/2025	16:00:02.947	2		351.40
			2	351.40
			2	351.40
09/09/2025	15:59:50.844	10		351.30
			10	351.30
			10	351.30
09/09/2025	15:59:29.973	35		351.20
			35	351.20
			35	351.20
09/09/2025	15:59:29.796	175		351.20
			175	351.20
			175	351.20
09/09/2025	15:59:24.260	450		351.20
			450	351.20
			450	351.20
09/09/2025	15:59:17.577	1		351.30
			1	351.30
			1	351.30
09/09/2025	15:57:08.088	9		351.10
			9	351.10
			9	351.10
09/09/2025	15:55:58.322	27		351.20
			27	351.20
			27	351.20
09/09/2025	15:55:46.904	2		351.30
			2	351.30
			2	351.30
09/09/2025	15:53:38.109	40		351.30
			40	351.30
			40	351.30
09/09/2025	15:51:34.157	25		351.40
			25	351.40
			25	351.40
09/09/2025	15:50:38.392	7		351.40
			7	351.40
			7	351.40
09/09/2025	15:48:52.190	3		351.30
			3	351.30
			3	351.30
09/09/2025	15:48:17.873	20		351.60
			20	351.60
			20	351.60
09/09/2025	15:47:55.035	10		351.60
			10	351.60
			10	351.60
09/09/2025	15:47:15.509	1		351.60
			1	351.60
			1	351.60
09/09/2025	15:47:08.819	2		351.50
			2	351.50
			2	351.50
09/09/2025	15:46:30.880	5		351.50
			5	351.50
			5	351.50
09/09/2025	15:42:02.717	10		351.40
			10	351.40
			10	351.40
09/09/2025	15:40:58.642	5		351.30
			5	351.30
			5	351.30
09/09/2025	15:38:41.946	14		351.50
			14	351.50
			14	351.50
09/09/2025	15:37:57.534	1		351.40
			1	351.40
			1	351.40
09/09/2025	15:36:27.591	5		351.40
			5	351.40
			5	351.40
09/09/2025	15:34:23.042	6		351.30
			6	351.30
			6	351.30
09/09/2025	15:32:08.956	4		351.20
			4	351.20
			4	351.20
09/09/2025	15:28:16.525	50		351.20
			50	351.20
			50	351.20
09/09/2025	15:27:16.588	8		351.50
			8	351.50
			8	351.50
09/09/2025	15:23:04.912	10		351.40
			10	351.40
			10	351.40
09/09/2025	15:22:05.707	15		351.60
			15	351.60
			15	351.60
09/09/2025	15:22:04.635	6		351.60
			6	351.60
			6	351.60
09/09/2025	15:21:27.507	2		351.40
			2	351.40
			2	351.40
09/09/2025	15:20:57.753	5		351.30
			5	351.30
			5	351.30
09/09/2025	15:19:56.869	5		351.40
			5	351.40
			5	351.40
09/09/2025	15:18:26.750	5		351.40
			5	351.40
			5	351.40
09/09/2025	15:18:05.193	19		351.30
			19	351.30
			19	351.30
09/09/2025	15:15:57.908	6		351.20
			6	351.20
			6	351.20
09/09/2025	15:15:17.814	4		351.30
			4	351.30
			4	351.30
09/09/2025	15:12:13.390	80		351.70
			80	351.70
			80	351.70
09/09/2025	15:11:15.459	4		351.80
			4	351.80
			4	351.80
09/09/2025	15:10:26.829	2		351.60
			2	351.60
			2	351.60
09/09/2025	15:08:55.737	100		351.50
			100	351.50
			100	351.50
09/09/2025	15:07:56.386	10		351.70
			10	351.70
			10	351.70
09/09/2025	15:07:17.820	30		351.40
			30	351.40
			30	351.40
09/09/2025	15:05:05.044	285		351.40
			285	351.40
			285	351.40
09/09/2025	15:05:04.759	400		351.40
			400	351.40
			400	351.40
09/09/2025	15:05:01.539	450		351.40
			450	351.40
			450	351.40
09/09/2025	14:59:52.735	42		351.50
			4	351.50
			30	351.50
			42	351.50
			8	351.50
09/09/2025	14:59:46.351	2		351.60
			2	351.60
			2	351.60
09/09/2025	14:58:50.808	99		351.60
			99	351.60
			99	351.60
09/09/2025	14:58:20.122	10		351.60
			10	351.60
			10	351.60
09/09/2025	14:57:35.710	11		351.60
			11	351.60
			11	351.60
09/09/2025	14:57:18.932	6		351.60
			6	351.60
			6	351.60
09/09/2025	14:57:18.805	2		351.60
			2	351.60
			2	351.60
09/09/2025	14:55:39.863	45		351.90
			45	351.90
			45	351.90
09/09/2025	14:55:32.739	300		352.00
			300	352.00
			300	352.00
09/09/2025	14:55:29.709	30		352.10
			30	352.10
			30	352.10
09/09/2025	14:54:44.130	5		351.80
			5	351.80
			5	351.80

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

SpielVGG Unterhaching KGaA Bid: 2.34 / Ask: 2.50
Volume: 1 105 715
+33.71%

Top 5 Turnover

Realtime Quotes
Last Update:
09/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice