Allianz SE
- Information
- Last
- Buy
- Sell
911
659
347.30
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 31/10/2025 | 15:09:00.787 | 1 | 347.30 | |
| 1 | 347.30 | |||
| 1 | 347.30 | |||
| 31/10/2025 | 15:08:49.004 | 5 | 347.30 | |
| 5 | 347.30 | |||
| 5 | 347.30 | |||
| 31/10/2025 | 15:08:37.565 | 2 | 347.30 | |
| 2 | 347.30 | |||
| 2 | 347.30 | |||
| 31/10/2025 | 15:08:08.497 | 10 | 347.30 | |
| 10 | 347.30 | |||
| 10 | 347.30 | |||
| 31/10/2025 | 15:07:57.280 | 200 | 347.40 | |
| 200 | 347.40 | |||
| 200 | 347.40 | |||
| 31/10/2025 | 15:07:51.956 | 12 | 347.20 | |
| 10 | 347.20 | |||
| 2 | 347.20 | |||
| 12 | 347.20 | |||
| 31/10/2025 | 15:07:51.882 | 25 | 347.20 | |
| 25 | 347.20 | |||
| 25 | 347.20 | |||
| 31/10/2025 | 15:07:50.673 | 15 | 347.30 | |
| 15 | 347.30 | |||
| 15 | 347.30 | |||
| 31/10/2025 | 15:07:49.863 | 6 | 347.40 | |
| 6 | 347.40 | |||
| 6 | 347.40 | |||
| 31/10/2025 | 15:07:45.211 | 10 | 347.50 | |
| 10 | 347.50 | |||
| 10 | 347.50 | |||
| 31/10/2025 | 15:07:38.440 | 12 | 347.60 | |
| 12 | 347.60 | |||
| 12 | 347.60 | |||
| 31/10/2025 | 15:07:30.491 | 225 | 347.40 | |
| 225 | 347.40 | |||
| 225 | 347.40 | |||
| 31/10/2025 | 15:07:25.672 | 5 | 347.50 | |
| 5 | 347.50 | |||
| 5 | 347.50 | |||
| 31/10/2025 | 15:07:09.153 | 9 | 347.40 | |
| 9 | 347.40 | |||
| 9 | 347.40 | |||
| 31/10/2025 | 15:07:07.541 | 25 | 347.40 | |
| 25 | 347.40 | |||
| 25 | 347.40 | |||
| 31/10/2025 | 15:06:38.828 | 200 | 347.30 | |
| 200 | 347.30 | |||
| 200 | 347.30 | |||
| 31/10/2025 | 15:06:19.435 | 7 | 347.20 | |
| 7 | 347.20 | |||
| 7 | 347.20 | |||
| 31/10/2025 | 15:05:39.383 | 1 | 347.30 | |
| 1 | 347.30 | |||
| 1 | 347.30 | |||
| 31/10/2025 | 15:04:21.956 | 5 | 347.30 | |
| 5 | 347.30 | |||
| 5 | 347.30 | |||
| 31/10/2025 | 15:03:45.207 | 14 | 347.30 | |
| 14 | 347.30 | |||
| 14 | 347.30 | |||
| 31/10/2025 | 15:03:35.470 | 1 | 347.30 | |
| 1 | 347.30 | |||
| 1 | 347.30 | |||
| 31/10/2025 | 15:03:23.734 | 7 | 347.30 | |
| 7 | 347.30 | |||
| 7 | 347.30 | |||
| 31/10/2025 | 15:03:09.711 | 10 | 347.30 | |
| 10 | 347.30 | |||
| 10 | 347.30 | |||
| 31/10/2025 | 15:03:01.518 | 30 | 347.20 | |
| 30 | 347.20 | |||
| 30 | 347.20 | |||
| 31/10/2025 | 15:02:57.688 | 25 | 347.20 | |
| 25 | 347.20 | |||
| 25 | 347.20 | |||
| 31/10/2025 | 15:02:49.908 | 18 | 347.20 | |
| 18 | 347.20 | |||
| 18 | 347.20 | |||
| 31/10/2025 | 15:02:49.743 | 155 | 347.40 | |
| 75 | 347.40 | |||
| 10 | 347.40 | |||
| 12 | 347.40 | |||
| 70 | 347.40 | |||
| 143 | 347.40 | |||
| 31/10/2025 | 15:01:31.826 | 218 | 347.40 | |
| 218 | 347.40 | |||
| 218 | 347.40 | |||
| 31/10/2025 | 15:01:31.756 | 25 | 347.40 | |
| 25 | 347.40 | |||
| 25 | 347.40 | |||
| 31/10/2025 | 15:01:31.652 | 225 | 347.40 | |
| 225 | 347.40 | |||
| 225 | 347.40 | |||
| 31/10/2025 | 15:01:31.483 | 107 | 347.50 | |
| 4 | 347.50 | |||
| 30 | 347.50 | |||
| 107 | 347.50 | |||
| 20 | 347.50 | |||
| 3 | 347.50 | |||
| 50 | 347.50 | |||
| 31/10/2025 | 15:01:27.739 | 13 | 347.60 | |
| 8 | 347.60 | |||
| 5 | 347.60 | |||
| 13 | 347.60 | |||
| 31/10/2025 | 15:01:27.657 | 3 | 347.60 | |
| 3 | 347.60 | |||
| 3 | 347.60 | |||
| 31/10/2025 | 15:00:41.817 | 100 | 347.70 | |
| 100 | 347.70 | |||
| 100 | 347.70 | |||
| 31/10/2025 | 15:00:23.556 | 100 | 347.70 | |
| 100 | 347.70 | |||
| 100 | 347.70 | |||
| 31/10/2025 | 15:00:11.244 | 100 | 347.80 | |
| 100 | 347.80 | |||
| 100 | 347.80 | |||
| 31/10/2025 | 14:59:24.996 | 18 | 347.80 | |
| 18 | 347.80 | |||
| 18 | 347.80 | |||
| 31/10/2025 | 14:59:20.138 | 25 | 347.80 | |
| 25 | 347.80 | |||
| 25 | 347.80 | |||
| 31/10/2025 | 14:59:19.815 | 4 | 347.80 | |
| 4 | 347.80 | |||
| 4 | 347.80 | |||
| 31/10/2025 | 14:59:13.738 | 15 | 347.80 | |
| 15 | 347.80 | |||
| 15 | 347.80 | |||
| 31/10/2025 | 14:59:05.341 | 3 | 347.80 | |
| 3 | 347.80 | |||
| 3 | 347.80 | |||
| 31/10/2025 | 14:58:48.480 | 50 | 347.80 | |
| 50 | 347.80 | |||
| 50 | 347.80 | |||
| 31/10/2025 | 14:58:30.271 | 120 | 347.80 | |
| 100 | 347.80 | |||
| 120 | 347.80 | |||
| 20 | 347.80 | |||
| 31/10/2025 | 14:58:04.038 | 18 | 347.80 | |
| 18 | 347.80 | |||
| 16 | 347.80 | |||
| 2 | 347.80 | |||
| 31/10/2025 | 14:58:03.300 | 96 | 347.90 | |
| 96 | 347.90 | |||
| 96 | 347.90 | |||
| 31/10/2025 | 14:56:49.544 | 10 | 348.00 | |
| 10 | 348.00 | |||
| 10 | 348.00 | |||
| 31/10/2025 | 14:56:13.368 | 1 | 348.00 | |
| 1 | 348.00 | |||
| 1 | 348.00 | |||
| 31/10/2025 | 14:56:10.649 | 10 | 347.90 | |
| 5 | 347.90 | |||
| 10 | 347.90 | |||
| 5 | 347.90 | |||
| 31/10/2025 | 14:56:05.820 | 3 | 347.90 | |
| 3 | 347.90 | |||
| 3 | 347.90 | |||
| 31/10/2025 | 14:55:41.773 | 1 | 348.00 | |
| 1 | 348.00 | |||
| 1 | 348.00 | |||
| 31/10/2025 | 14:55:28.086 | 1 | 348.00 | |
| 1 | 348.00 | |||
| 1 | 348.00 | |||
| 31/10/2025 | 14:55:06.285 | 490 | 348.00 | |
| 1 | 348.00 | |||
| 28 | 348.00 | |||
| 9 | 348.00 | |||
| 5 | 348.00 | |||
| 1 | 348.00 | |||
| 3 | 348.00 | |||
| 20 | 348.00 | |||
| 2 | 348.00 | |||
| 1 | 348.00 | |||
| 7 | 348.00 | |||
| 12 | 348.00 | |||
| 10 | 348.00 | |||
| 1 | 348.00 | |||
| 3 | 348.00 | |||
| 5 | 348.00 | |||
| 158 | 348.00 | |||
| 7 | 348.00 | |||
| 10 | 348.00 | |||
| 6 | 348.00 | |||
| 225 | 348.00 | |||
| 217 | 348.00 | |||
| 29 | 348.00 | |||
| 20 | 348.00 | |||
| 10 | 348.00 | |||
| 10 | 348.00 | |||
| 6 | 348.00 | |||
| 4 | 348.00 | |||
| 5 | 348.00 | |||
| 10 | 348.00 | |||
| 20 | 348.00 | |||
| 10 | 348.00 | |||
| 4 | 348.00 | |||
| 28 | 348.00 | |||
| 3 | 348.00 | |||
| 60 | 348.00 | |||
| 10 | 348.00 | |||
| 15 | 348.00 | |||
| 2 | 348.00 | |||
| 3 | 348.00 | |||
| 31/10/2025 | 14:55:06.087 | 375 | 348.00 | |
| 10 | 348.00 | |||
| 30 | 348.00 | |||
| 20 | 348.00 | |||
| 15 | 348.00 | |||
| 375 | 348.00 | |||
| 300 | 348.00 | |||
| 31/10/2025 | 14:54:39.643 | 20 | 348.20 | |
| 20 | 348.20 | |||
| 20 | 348.20 | |||
| 31/10/2025 | 14:54:36.017 | 50 | 348.20 | |
| 50 | 348.20 | |||
| 50 | 348.20 | |||
| 31/10/2025 | 14:54:16.177 | 2 | 348.20 | |
| 2 | 348.20 | |||
| 2 | 348.20 | |||
| 31/10/2025 | 14:54:15.469 | 5 | 348.20 | |
| 5 | 348.20 | |||
| 5 | 348.20 | |||
| 31/10/2025 | 14:53:48.526 | 200 | 348.30 | |
| 200 | 348.30 | |||
| 200 | 348.30 | |||
| 31/10/2025 | 14:53:36.490 | 9 | 348.20 | |
| 9 | 348.20 | |||
| 9 | 348.20 | |||
| 31/10/2025 | 14:53:26.680 | 136 | 348.10 | |
| 22 | 348.10 | |||
| 30 | 348.10 | |||
| 4 | 348.10 | |||
| 80 | 348.10 | |||
| 136 | 348.10 | |||
| 31/10/2025 | 14:53:10.110 | 10 | 348.30 | |
| 10 | 348.30 | |||
| 10 | 348.30 | |||
| 31/10/2025 | 14:53:01.858 | 8 | 348.30 | |
| 8 | 348.30 | |||
| 8 | 348.30 | |||
| 31/10/2025 | 14:52:58.655 | 40 | 348.20 | |
| 2 | 348.20 | |||
| 2 | 348.20 | |||
| 40 | 348.20 | |||
| 36 | 348.20 | |||
| 31/10/2025 | 14:52:55.568 | 250 | 348.30 | |
| 100 | 348.30 | |||
| 150 | 348.30 | |||
| 250 | 348.30 | |||
| 31/10/2025 | 14:52:55.226 | 10 | 348.40 | |
| 10 | 348.40 | |||
| 10 | 348.40 | |||
| 31/10/2025 | 14:52:27.416 | 50 | 348.40 | |
| 50 | 348.40 | |||
| 50 | 348.40 | |||
| 31/10/2025 | 14:52:20.038 | 1 | 348.40 | |
| 1 | 348.40 | |||
| 1 | 348.40 | |||
| 31/10/2025 | 14:52:04.946 | 5 | 348.40 | |
| 5 | 348.40 | |||
| 5 | 348.40 | |||
| 31/10/2025 | 14:52:01.246 | 15 | 348.40 | |
| 15 | 348.40 | |||
| 15 | 348.40 | |||
| 31/10/2025 | 14:51:59.396 | 87 | 348.30 | |
| 10 | 348.30 | |||
| 87 | 348.30 | |||
| 77 | 348.30 | |||
| 31/10/2025 | 14:51:32.978 | 10 | 348.40 | |
| 10 | 348.40 | |||
| 10 | 348.40 | |||
| 31/10/2025 | 14:51:11.710 | 204 | 348.50 | |
| 204 | 348.50 | |||
| 204 | 348.50 | |||
| 31/10/2025 | 14:51:09.329 | 50 | 348.60 | |
| 50 | 348.60 | |||
| 50 | 348.60 | |||
| 31/10/2025 | 14:51:00.948 | 10 | 348.40 | |
| 1 | 348.40 | |||
| 9 | 348.40 | |||
| 10 | 348.40 | |||
| 31/10/2025 | 14:50:52.776 | 9 | 348.50 | |
| 9 | 348.50 | |||
| 9 | 348.50 | |||
| 31/10/2025 | 14:50:09.799 | 85 | 348.50 | |
| 85 | 348.50 | |||
| 85 | 348.50 | |||
| 31/10/2025 | 14:50:07.500 | 250 | 348.50 | |
| 250 | 348.50 | |||
| 250 | 348.50 | |||
| 31/10/2025 | 14:49:49.711 | 5 | 348.60 | |
| 5 | 348.60 | |||
| 5 | 348.60 | |||
| 31/10/2025 | 14:49:10.715 | 5 | 348.30 | |
| 5 | 348.30 | |||
| 5 | 348.30 | |||
| 31/10/2025 | 14:49:10.520 | 1 | 348.30 | |
| 1 | 348.30 | |||
| 1 | 348.30 | |||
| 31/10/2025 | 14:49:10.172 | 50 | 348.40 | |
| 50 | 348.40 | |||
| 50 | 348.40 | |||
| 31/10/2025 | 14:49:00.024 | 50 | 348.40 | |
| 10 | 348.40 | |||
| 50 | 348.40 | |||
| 40 | 348.40 | |||
| 31/10/2025 | 14:48:50.621 | 150 | 348.50 | |
| 50 | 348.50 | |||
| 150 | 348.50 | |||
| 100 | 348.50 | |||
| 31/10/2025 | 14:48:42.794 | 10 | 348.50 | |
| 10 | 348.50 | |||
| 10 | 348.50 | |||
| 31/10/2025 | 14:48:14.191 | 97 | 348.50 | |
| 50 | 348.50 | |||
| 45 | 348.50 | |||
| 2 | 348.50 | |||
| 97 | 348.50 | |||
| 31/10/2025 | 14:47:53.835 | 200 | 348.80 | |
| 200 | 348.80 | |||
| 200 | 348.80 | |||
| 31/10/2025 | 14:46:58.383 | 16 | 348.60 | |
| 16 | 348.60 | |||
| 16 | 348.60 | |||
| 31/10/2025 | 14:46:35.394 | 2 | 348.60 | |
| 2 | 348.60 | |||
| 2 | 348.60 | |||
| 31/10/2025 | 14:46:13.450 | 2 | 348.60 | |
| 2 | 348.60 | |||
| 2 | 348.60 | |||
| 31/10/2025 | 14:45:47.990 | 30 | 348.70 | |
| 30 | 348.70 | |||
| 30 | 348.70 | |||
| 31/10/2025 | 14:44:44.160 | 35 | 348.50 | |
| 35 | 348.50 | |||
| 35 | 348.50 | |||
| 31/10/2025 | 14:44:40.524 | 30 | 348.50 | |
| 30 | 348.50 | |||
| 14 | 348.50 | |||
| 6 | 348.50 | |||
| 10 | 348.50 | |||
| 31/10/2025 | 14:44:40.350 | 22 | 348.50 | |
| 2 | 348.50 | |||
| 22 | 348.50 | |||
| 20 | 348.50 | |||
| 31/10/2025 | 14:44:31.642 | 115 | 348.60 | |
| 115 | 348.60 | |||
| 115 | 348.60 | |||
| 31/10/2025 | 14:44:25.539 | 30 | 348.60 | |
| 30 | 348.60 | |||
| 30 | 348.60 | |||
| 31/10/2025 | 14:44:01.259 | 209 | 348.60 | |
| 209 | 348.60 | |||
| 209 | 348.60 | |||
| 31/10/2025 | 14:43:41.696 | 245 | 348.60 | |
| 245 | 348.60 | |||
| 245 | 348.60 | |||
| 31/10/2025 | 14:43:20.802 | 86 | 348.60 | |
| 86 | 348.60 | |||
| 86 | 348.60 | |||
| 31/10/2025 | 14:42:56.672 | 25 | 348.60 | |
| 25 | 348.60 | |||
| 25 | 348.60 | |||
| 31/10/2025 | 14:42:56.504 | 30 | 348.60 | |
| 28 | 348.60 | |||
| 30 | 348.60 | |||
| 2 | 348.60 | |||
| 31/10/2025 | 14:42:39.926 | 125 | 348.80 | |
| 125 | 348.80 | |||
| 115 | 348.80 | |||
| 10 | 348.80 | |||
| 31/10/2025 | 14:42:37.454 | 5 | 348.90 | |
| 5 | 348.90 | |||
| 5 | 348.90 | |||
| 31/10/2025 | 14:42:30.392 | 10 | 349.00 | |
| 10 | 349.00 | |||
| 10 | 349.00 | |||
| 31/10/2025 | 14:42:21.976 | 3 | 349.20 | |
| 3 | 349.20 | |||
| 3 | 349.20 | |||
| 31/10/2025 | 14:42:18.793 | 9 | 349.20 | |
| 9 | 349.20 | |||
| 9 | 349.20 | |||
| 31/10/2025 | 14:42:01.154 | 1 | 349.20 | |
| 1 | 349.20 | |||
| 1 | 349.20 | |||
| 31/10/2025 | 14:41:39.740 | 25 | 349.20 | |
| 25 | 349.20 | |||
| 25 | 349.20 | |||
| 31/10/2025 | 14:41:39.626 | 100 | 349.20 | |
| 100 | 349.20 | |||
| 100 | 349.20 | |||
| 31/10/2025 | 14:40:51.830 | 28 | 349.00 | |
| 28 | 349.00 | |||
| 28 | 349.00 | |||
| 31/10/2025 | 14:40:47.769 | 450 | 349.00 | |
| 450 | 349.00 | |||
| 450 | 349.00 | |||
| 31/10/2025 | 14:40:24.633 | 4 | 349.20 | |
| 4 | 349.20 | |||
| 4 | 349.20 | |||
| 31/10/2025 | 14:39:56.056 | 3 | 349.20 | |
| 3 | 349.20 | |||
| 3 | 349.20 | |||
| 31/10/2025 | 14:39:32.402 | 10 | 349.10 | |
| 10 | 349.10 | |||
| 10 | 349.10 | |||
| 31/10/2025 | 14:38:37.799 | 1 | 349.10 | |
| 1 | 349.10 | |||
| 1 | 349.10 | |||
| 31/10/2025 | 14:38:35.771 | 3 | 349.10 | |
| 3 | 349.10 | |||
| 3 | 349.10 | |||
| 31/10/2025 | 14:38:23.465 | 12 | 349.10 | |
| 12 | 349.10 | |||
| 12 | 349.10 | |||
| 31/10/2025 | 14:38:19.100 | 1 | 349.10 | |
| 1 | 349.10 | |||
| 1 | 349.10 | |||
| 31/10/2025 | 14:38:01.121 | 71 | 349.00 | |
| 14 | 349.00 | |||
| 50 | 349.00 | |||
| 5 | 349.00 | |||
| 71 | 349.00 | |||
| 2 | 349.00 | |||
| 31/10/2025 | 14:37:31.403 | 20 | 349.10 | |
| 20 | 349.10 | |||
| 20 | 349.10 | |||
| 31/10/2025 | 14:37:04.968 | 3 | 348.90 | |
| 3 | 348.90 | |||
| 3 | 348.90 | |||
| 31/10/2025 | 14:37:04.888 | 32 | 349.00 | |
| 5 | 349.00 | |||
| 27 | 349.00 | |||
| 15 | 349.00 | |||
| 2 | 349.00 | |||
| 15 | 349.00 | |||
| 31/10/2025 | 14:37:04.855 | 13 | 349.00 | |
| 13 | 349.00 | |||
| 3 | 349.00 | |||
| 10 | 349.00 | |||
| 31/10/2025 | 14:35:47.618 | 5 | 349.10 | |
| 5 | 349.10 | |||
| 5 | 349.10 | |||
| 31/10/2025 | 14:34:54.134 | 30 | 349.30 | |
| 30 | 349.30 | |||
| 30 | 349.30 | |||
| 31/10/2025 | 14:34:18.136 | 5 | 349.30 | |
| 5 | 349.30 | |||
| 5 | 349.30 | |||
| 31/10/2025 | 14:34:12.966 | 10 | 349.30 | |
| 10 | 349.30 | |||
| 10 | 349.30 | |||
| 31/10/2025 | 14:34:00.400 | 30 | 349.30 | |
| 30 | 349.30 | |||
| 30 | 349.30 | |||
| 31/10/2025 | 14:33:54.200 | 165 | 349.10 | |
| 165 | 349.10 | |||
| 165 | 349.10 | |||
| 31/10/2025 | 14:33:26.448 | 5 | 349.20 | |
| 5 | 349.20 | |||
| 5 | 349.20 | |||
| 31/10/2025 | 14:32:37.434 | 40 | 349.20 | |
| 40 | 349.20 | |||
| 40 | 349.20 | |||
| 31/10/2025 | 14:32:32.123 | 14 | 349.10 | |
| 14 | 349.10 | |||
| 14 | 349.10 | |||
| 31/10/2025 | 14:32:08.394 | 10 | 349.20 | |
| 10 | 349.20 | |||
| 10 | 349.20 | |||
| 31/10/2025 | 14:32:00.400 | 20 | 349.20 | |
| 20 | 349.20 | |||
| 20 | 349.20 | |||
| 31/10/2025 | 14:31:54.915 | 134 | 349.20 | |
| 134 | 349.20 | |||
| 134 | 349.20 | |||
| 31/10/2025 | 14:31:21.083 | 12 | 349.30 | |
| 12 | 349.30 | |||
| 12 | 349.30 | |||
| 31/10/2025 | 14:30:44.101 | 290 | 349.30 | |
| 290 | 349.30 | |||
| 290 | 349.30 | |||
| 31/10/2025 | 14:30:33.696 | 25 | 349.30 | |
| 25 | 349.30 | |||
| 25 | 349.30 | |||
| 31/10/2025 | 14:30:09.946 | 4 | 349.30 | |
| 4 | 349.30 | |||
| 4 | 349.30 | |||
| 31/10/2025 | 14:29:53.693 | 5 | 349.20 | |
| 5 | 349.20 | |||
| 5 | 349.20 | |||
| 31/10/2025 | 14:29:47.101 | 10 | 349.20 | |
| 10 | 349.20 | |||
| 10 | 349.20 | |||
| 31/10/2025 | 14:28:40.051 | 16 | 349.20 | |
| 16 | 349.20 | |||
| 16 | 349.20 | |||
| 31/10/2025 | 14:28:17.028 | 15 | 349.20 | |
| 15 | 349.20 | |||
| 15 | 349.20 | |||
| 31/10/2025 | 14:27:42.675 | 5 | 349.20 | |
| 5 | 349.20 | |||
| 5 | 349.20 | |||
| 31/10/2025 | 14:27:08.278 | 30 | 349.10 | |
| 30 | 349.10 | |||
| 30 | 349.10 | |||
| 31/10/2025 | 14:27:08.238 | 12 | 349.10 | |
| 12 | 349.10 | |||
| 12 | 349.10 | |||
| 31/10/2025 | 14:26:51.313 | 2 | 349.20 | |
| 2 | 349.20 | |||
| 2 | 349.20 | |||
| 31/10/2025 | 14:26:50.539 | 85 | 349.20 | |
| 85 | 349.20 | |||
| 85 | 349.20 | |||
| 31/10/2025 | 14:26:33.299 | 3 | 349.40 | |
| 3 | 349.40 | |||
| 3 | 349.40 | |||
| 31/10/2025 | 14:25:53.480 | 125 | 349.40 | |
| 125 | 349.40 | |||
| 125 | 349.40 | |||
| 31/10/2025 | 14:25:48.807 | 375 | 349.30 | |
| 375 | 349.30 | |||
| 375 | 349.30 | |||
| 31/10/2025 | 14:25:46.846 | 12 | 349.30 | |
| 12 | 349.30 | |||
| 12 | 349.30 | |||
| 31/10/2025 | 14:25:40.962 | 40 | 349.30 | |
| 30 | 349.30 | |||
| 40 | 349.30 | |||
| 10 | 349.30 | |||
| 31/10/2025 | 14:25:07.473 | 14 | 349.40 | |
| 14 | 349.40 | |||
| 14 | 349.40 | |||
| 31/10/2025 | 14:24:53.144 | 20 | 349.40 | |
| 20 | 349.40 | |||
| 20 | 349.40 | |||
| 31/10/2025 | 14:24:39.554 | 5 | 349.60 | |
| 1 | 349.60 | |||
| 5 | 349.60 | |||
| 4 | 349.60 | |||
| 31/10/2025 | 14:24:12.413 | 118 | 349.40 | |
| 118 | 349.40 | |||
| 118 | 349.40 | |||
| 31/10/2025 | 14:24:12.292 | 462 | 349.40 | |
| 12 | 349.40 | |||
| 13 | 349.40 | |||
| 449 | 349.40 | |||
| 450 | 349.40 | |||
| 31/10/2025 | 14:24:12.118 | 27 | 349.50 | |
| 9 | 349.50 | |||
| 7 | 349.50 | |||
| 27 | 349.50 | |||
| 11 | 349.50 | |||
| 31/10/2025 | 14:24:02.555 | 5 | 349.60 | |
| 5 | 349.60 | |||
| 5 | 349.60 | |||
| 31/10/2025 | 14:24:01.584 | 25 | 349.70 | |
| 25 | 349.70 | |||
| 25 | 349.70 | |||
| 31/10/2025 | 14:24:00.072 | 52 | 349.80 | |
| 52 | 349.80 | |||
| 50 | 349.80 | |||
| 2 | 349.80 | |||
| 31/10/2025 | 14:23:49.829 | 325 | 350.00 | |
| 325 | 350.00 | |||
| 325 | 350.00 | |||
| 31/10/2025 | 14:23:13.849 | 175 | 350.00 | |
| 175 | 350.00 | |||
| 175 | 350.00 | |||
| 31/10/2025 | 14:21:53.567 | 20 | 349.90 | |
| 20 | 349.90 | |||
| 20 | 349.90 | |||
| 31/10/2025 | 14:20:45.715 | 50 | 349.90 | |
| 50 | 349.90 | |||
| 50 | 349.90 | |||
| 31/10/2025 | 14:19:49.783 | 112 | 349.90 | |
| 100 | 349.90 | |||
| 10 | 349.90 | |||
| 112 | 349.90 | |||
| 2 | 349.90 | |||
| 31/10/2025 | 14:19:45.142 | 363 | 350.00 | |
| 28 | 350.00 | |||
| 363 | 350.00 | |||
| 285 | 350.00 | |||
| 50 | 350.00 | |||
| 31/10/2025 | 14:18:49.721 | 45 | 350.20 | |
| 45 | 350.20 | |||
| 45 | 350.20 | |||
| 31/10/2025 | 14:18:39.058 | 40 | 350.20 | |
| 40 | 350.20 | |||
| 40 | 350.20 | |||
| 31/10/2025 | 14:17:55.672 | 35 | 350.10 | |
| 35 | 350.10 | |||
| 35 | 350.10 | |||
| 31/10/2025 | 14:17:09.337 | 1 | 350.30 | |
| 1 | 350.30 | |||
| 1 | 350.30 | |||
| 31/10/2025 | 14:17:06.328 | 10 | 350.30 | |
| 10 | 350.30 | |||
| 10 | 350.30 | |||
| 31/10/2025 | 14:16:05.387 | 3 | 350.10 | |
| 3 | 350.10 | |||
| 3 | 350.10 | |||
| 31/10/2025 | 14:15:00.758 | 23 | 350.00 | |
| 23 | 350.00 | |||
| 23 | 350.00 | |||
| 31/10/2025 | 14:13:23.351 | 250 | 350.00 | |
| 18 | 350.00 | |||
| 10 | 350.00 | |||
| 5 | 350.00 | |||
| 10 | 350.00 | |||
| 5 | 350.00 | |||
| 10 | 350.00 | |||
| 40 | 350.00 | |||
| 250 | 350.00 | |||
| 99 | 350.00 | |||
| 7 | 350.00 | |||
| 6 | 350.00 | |||
| 5 | 350.00 | |||
| 30 | 350.00 | |||
| 5 | 350.00 | |||
| 31/10/2025 | 14:11:46.253 | 55 | 350.20 | |
| 55 | 350.20 | |||
| 55 | 350.20 | |||
| 31/10/2025 | 14:11:04.843 | 23 | 350.10 | |
| 23 | 350.10 | |||
| 23 | 350.10 | |||
| 31/10/2025 | 14:10:16.673 | 210 | 350.00 | |
| 3 | 350.00 | |||
| 10 | 350.00 | |||
| 9 | 350.00 | |||
| 5 | 350.00 | |||
| 10 | 350.00 | |||
| 210 | 350.00 | |||
| 10 | 350.00 | |||
| 100 | 350.00 | |||
| 50 | 350.00 | |||
| 5 | 350.00 | |||
| 6 | 350.00 | |||
| 2 | 350.00 | |||
| 31/10/2025 | 14:10:00.811 | 688 | 350.00 | |
| 3 | 350.00 | |||
| 60 | 350.00 | |||
| 40 | 350.00 | |||
| 8 | 350.00 | |||
| 10 | 350.00 | |||
| 250 | 350.00 | |||
| 1 | 350.00 | |||
| 30 | 350.00 | |||
| 3 | 350.00 | |||
| 300 | 350.00 | |||
| 500 | 350.00 | |||
| 4 | 350.00 | |||
| 1 | 350.00 | |||
| 3 | 350.00 | |||
| 30 | 350.00 | |||
| 1 | 350.00 | |||
| 5 | 350.00 | |||
| 6 | 350.00 | |||
| 9 | 350.00 | |||
| 40 | 350.00 | |||
| 1 | 350.00 | |||
| 5 | 350.00 | |||
| 10 | 350.00 | |||
| 14 | 350.00 | |||
| 15 | 350.00 | |||
| 3 | 350.00 | |||
| 8 | 350.00 | |||
| 5 | 350.00 | |||
| 6 | 350.00 | |||
| 5 | 350.00 | |||
| 31/10/2025 | 14:10:00.622 | 180 | 350.00 | |
| 180 | 350.00 | |||
| 30 | 350.00 | |||
| 20 | 350.00 | |||
| 10 | 350.00 | |||
| 20 | 350.00 | |||
| 100 | 350.00 | |||
| 31/10/2025 | 14:09:58.314 | 285 | 350.10 | |
| 285 | 350.10 | |||
| 285 | 350.10 | |||
| 31/10/2025 | 14:09:27.930 | 2 | 350.20 | |
| 2 | 350.20 | |||
| 2 | 350.20 | |||
| 31/10/2025 | 14:09:05.128 | 100 | 350.10 | |
| 95 | 350.10 | |||
| 100 | 350.10 | |||
| 5 | 350.10 | |||
| 31/10/2025 | 14:09:05.037 | 143 | 350.10 | |
| 140 | 350.10 | |||
| 143 | 350.10 | |||
| 3 | 350.10 | |||
| 31/10/2025 | 14:08:04.686 | 2 | 350.20 | |
| 2 | 350.20 | |||
| 2 | 350.20 | |||
| 31/10/2025 | 14:08:01.918 | 13 | 350.20 | |
| 13 | 350.20 | |||
| 13 | 350.20 | |||
| 31/10/2025 | 14:07:48.456 | 100 | 350.20 | |
| 100 | 350.20 | |||
| 100 | 350.20 | |||
| 31/10/2025 | 14:06:54.519 | 66 | 350.20 | |
| 10 | 350.20 | |||
| 5 | 350.20 | |||
| 50 | 350.20 | |||
| 66 | 350.20 | |||
| 1 | 350.20 | |||
| 31/10/2025 | 14:06:03.208 | 15 | 350.30 | |
| 15 | 350.30 | |||
| 15 | 350.30 | |||
| 31/10/2025 | 14:05:08.412 | 275 | 350.30 | |
| 275 | 350.30 | |||
| 275 | 350.30 | |||
| 31/10/2025 | 14:05:07.910 | 190 | 350.30 | |
| 190 | 350.30 | |||
| 190 | 350.30 | |||
| 31/10/2025 | 14:04:01.310 | 140 | 350.30 | |
| 140 | 350.30 | |||
| 140 | 350.30 | |||
| 31/10/2025 | 14:02:38.890 | 2 | 350.50 | |
| 2 | 350.50 | |||
| 2 | 350.50 | |||
| 31/10/2025 | 14:02:09.224 | 12 | 350.40 | |
| 12 | 350.40 | |||
| 12 | 350.40 | |||
| 31/10/2025 | 14:01:05.629 | 10 | 350.40 | |
| 10 | 350.40 | |||
| 10 | 350.40 | |||
| 31/10/2025 | 14:01:00.565 | 30 | 350.30 | |
| 30 | 350.30 | |||
| 30 | 350.30 | |||
| 31/10/2025 | 14:01:00.501 | 90 | 350.40 | |
| 90 | 350.40 | |||
| 40 | 350.40 | |||
| 50 | 350.40 | |||
| 31/10/2025 | 13:57:44.816 | 20 | 350.50 | |
| 10 | 350.50 | |||
| 20 | 350.50 | |||
| 10 | 350.50 | |||
| 31/10/2025 | 13:57:33.074 | 40 | 350.60 | |
| 40 | 350.60 | |||
| 40 | 350.60 | |||
| 31/10/2025 | 13:57:18.927 | 12 | 350.70 | |
| 12 | 350.70 | |||
| 12 | 350.70 | |||
| 31/10/2025 | 13:55:50.428 | 105 | 350.70 | |
| 5 | 350.70 | |||
| 105 | 350.70 | |||
| 100 | 350.70 | |||
| 31/10/2025 | 13:54:23.834 | 20 | 350.80 | |
| 20 | 350.80 | |||
| 20 | 350.80 | |||
| 31/10/2025 | 13:53:34.147 | 3 | 351.00 | |
| 3 | 351.00 | |||
| 3 | 351.00 | |||
| 31/10/2025 | 13:53:22.834 | 30 | 351.00 | |
| 30 | 351.00 | |||
| 30 | 351.00 | |||
| 31/10/2025 | 13:52:54.953 | 2 | 351.00 | |
| 2 | 351.00 | |||
| 2 | 351.00 | |||
| 31/10/2025 | 13:51:39.127 | 1 | 350.90 | |
| 1 | 350.90 | |||
| 1 | 350.90 | |||
| 31/10/2025 | 13:50:35.040 | 5 | 350.90 | |
| 5 | 350.90 | |||
| 5 | 350.90 | |||
| 31/10/2025 | 13:50:00.128 | 10 | 350.80 | |
| 10 | 350.80 | |||
| 10 | 350.80 | |||
| 31/10/2025 | 13:49:16.724 | 40 | 350.80 | |
| 40 | 350.80 | |||
| 40 | 350.80 | |||
| 31/10/2025 | 13:49:01.070 | 2 | 350.80 | |
| 2 | 350.80 | |||
| 2 | 350.80 | |||
| 31/10/2025 | 13:48:55.430 | 32 | 350.80 | |
| 32 | 350.80 | |||
| 32 | 350.80 | |||
| 31/10/2025 | 13:48:42.612 | 1 | 350.80 | |
| 1 | 350.80 | |||
| 1 | 350.80 | |||
| 31/10/2025 | 13:47:51.416 | 10 | 350.90 | |
| 10 | 350.90 | |||
| 10 | 350.90 | |||
| 31/10/2025 | 13:47:23.818 | 20 | 350.80 | |
| 20 | 350.80 | |||
| 20 | 350.80 | |||
| 31/10/2025 | 13:46:55.745 | 2 | 350.70 | |
| 2 | 350.70 | |||
| 2 | 350.70 | |||
| 31/10/2025 | 13:46:27.968 | 1 | 350.70 | |
| 1 | 350.70 | |||
| 1 | 350.70 | |||
| 31/10/2025 | 13:46:11.664 | 1 | 350.70 | |
| 1 | 350.70 | |||
| 1 | 350.70 | |||
| 31/10/2025 | 13:45:47.882 | 10 | 350.80 | |
| 10 | 350.80 | |||
| 10 | 350.80 | |||
| 31/10/2025 | 13:45:28.894 | 10 | 350.80 | |
| 10 | 350.80 | |||
| 10 | 350.80 | |||
| 31/10/2025 | 13:44:31.836 | 500 | 350.90 | |
| 5 | 350.90 | |||
| 500 | 350.90 | |||
| 125 | 350.90 | |||
| 370 | 350.90 | |||
| 31/10/2025 | 13:44:10.214 | 3 | 351.00 | |
| 3 | 351.00 | |||
| 3 | 351.00 | |||
| 31/10/2025 | 13:43:28.329 | 125 | 350.90 | |
| 125 | 350.90 | |||
| 11 | 350.90 | |||
| 114 | 350.90 | |||
| 31/10/2025 | 13:43:27.447 | 1 | 350.90 | |
| 1 | 350.90 | |||
| 1 | 350.90 | |||
| 31/10/2025 | 13:42:54.561 | 125 | 350.90 | |
| 125 | 350.90 | |||
| 125 | 350.90 | |||
| 31/10/2025 | 13:42:53.266 | 3 | 350.90 | |
| 3 | 350.90 | |||
| 3 | 350.90 | |||
| 31/10/2025 | 13:42:25.828 | 225 | 350.90 | |
| 225 | 350.90 | |||
| 225 | 350.90 | |||
| 31/10/2025 | 13:42:19.968 | 50 | 351.00 | |
| 50 | 351.00 | |||
| 50 | 351.00 | |||
| 31/10/2025 | 13:42:10.124 | 3 | 351.00 | |
| 3 | 351.00 | |||
| 3 | 351.00 | |||
| 31/10/2025 | 13:42:10.016 | 14 | 351.00 | |
| 14 | 351.00 | |||
| 14 | 351.00 | |||
| 31/10/2025 | 13:42:09.933 | 14 | 351.00 | |
| 14 | 351.00 | |||
| 14 | 351.00 | |||
| 31/10/2025 | 13:42:00.690 | 2 | 351.10 | |
| 2 | 351.10 | |||
| 2 | 351.10 | |||
| 31/10/2025 | 13:41:31.996 | 8 | 351.20 | |
| 8 | 351.20 | |||
| 8 | 351.20 | |||
| 31/10/2025 | 13:40:06.343 | 15 | 351.20 | |
| 15 | 351.20 | |||
| 15 | 351.20 | |||
| 31/10/2025 | 13:39:47.210 | 3 | 351.20 | |
| 3 | 351.20 | |||
| 3 | 351.20 | |||
| 31/10/2025 | 13:39:26.012 | 17 | 351.10 | |
| 17 | 351.10 | |||
| 17 | 351.10 | |||
| 31/10/2025 | 13:38:39.855 | 5 | 351.10 | |
| 5 | 351.10 | |||
| 5 | 351.10 | |||
| 31/10/2025 | 13:36:19.254 | 9 | 351.20 | |
| 9 | 351.20 | |||
| 9 | 351.20 | |||
| 31/10/2025 | 13:35:43.826 | 15 | 351.40 | |
| 15 | 351.40 | |||
| 15 | 351.40 | |||
| 31/10/2025 | 13:33:49.324 | 10 | 351.20 | |
| 10 | 351.20 | |||
| 10 | 351.20 | |||
| 31/10/2025 | 13:33:39.569 | 100 | 351.10 | |
| 100 | 351.10 | |||
| 100 | 351.10 | |||
| 31/10/2025 | 13:32:45.669 | 20 | 351.10 | |
| 20 | 351.10 | |||
| 20 | 351.10 | |||
| 31/10/2025 | 13:32:06.462 | 6 | 351.30 | |
| 6 | 351.30 | |||
| 6 | 351.30 | |||
| 31/10/2025 | 13:31:36.787 | 14 | 351.40 | |
| 14 | 351.40 | |||
| 14 | 351.40 | |||
| 31/10/2025 | 13:31:09.078 | 2 | 351.50 | |
| 2 | 351.50 | |||
| 2 | 351.50 | |||
| 31/10/2025 | 13:31:06.750 | 5 | 351.50 | |
| 5 | 351.50 | |||
| 5 | 351.50 | |||
| 31/10/2025 | 13:28:36.098 | 3 | 351.20 | |
| 3 | 351.20 | |||
| 3 | 351.20 | |||
| 31/10/2025 | 13:28:08.023 | 1 | 351.30 | |
| 1 | 351.30 | |||
| 1 | 351.30 | |||
| 31/10/2025 | 13:27:50.330 | 13 | 351.20 | |
| 13 | 351.20 | |||
| 13 | 351.20 | |||
| 31/10/2025 | 13:26:47.844 | 5 | 351.40 | |
| 5 | 351.40 | |||
| 5 | 351.40 | |||
| 31/10/2025 | 13:25:50.949 | 1 | 351.40 | |
| 1 | 351.40 | |||
| 1 | 351.40 | |||
| 31/10/2025 | 13:25:50.271 | 14 | 351.30 | |
| 14 | 351.30 | |||
| 14 | 351.30 | |||
| 31/10/2025 | 13:22:52.953 | 1 | 351.30 | |
| 1 | 351.30 | |||
| 1 | 351.30 | |||
| 31/10/2025 | 13:22:25.768 | 1 | 351.40 | |
| 1 | 351.40 | |||
| 1 | 351.40 | |||
| 31/10/2025 | 13:21:36.359 | 3 | 351.30 | |
| 3 | 351.30 | |||
| 3 | 351.30 | |||
| 31/10/2025 | 13:21:24.075 | 1 | 351.40 | |
| 1 | 351.40 | |||
| 1 | 351.40 | |||
| 31/10/2025 | 13:20:59.681 | 3 | 351.40 | |
| 3 | 351.40 | |||
| 3 | 351.40 | |||
| 31/10/2025 | 13:20:16.868 | 100 | 351.30 | |
| 100 | 351.30 | |||
| 100 | 351.30 | |||
| 31/10/2025 | 13:19:49.166 | 2 | 351.20 | |
| 2 | 351.20 | |||
| 2 | 351.20 | |||
| 31/10/2025 | 13:19:35.632 | 10 | 351.30 | |
| 10 | 351.30 | |||
| 10 | 351.30 | |||
| 31/10/2025 | 13:19:28.817 | 5 | 351.30 | |
| 5 | 351.30 | |||
| 5 | 351.30 | |||
| 31/10/2025 | 13:18:33.978 | 1 | 351.20 | |
| 1 | 351.20 | |||
| 1 | 351.20 | |||
| 31/10/2025 | 13:17:49.205 | 5 | 351.00 | |
| 5 | 351.00 | |||
| 5 | 351.00 | |||
| 31/10/2025 | 13:17:45.806 | 325 | 351.00 | |
| 325 | 351.00 | |||
| 325 | 351.00 | |||
| 31/10/2025 | 13:17:24.439 | 2 | 351.00 | |
| 2 | 351.00 | |||
| 2 | 351.00 | |||
| 31/10/2025 | 13:16:07.066 | 57 | 350.90 | |
| 57 | 350.90 | |||
| 57 | 350.90 | |||
| 31/10/2025 | 13:15:58.476 | 15 | 350.80 | |
| 15 | 350.80 | |||
| 15 | 350.80 | |||
| 31/10/2025 | 13:14:38.312 | 21 | 350.70 | |
| 21 | 350.70 | |||
| 21 | 350.70 | |||
| 31/10/2025 | 13:14:21.975 | 20 | 350.80 | |
| 20 | 350.80 | |||
| 20 | 350.80 | |||
| 31/10/2025 | 13:12:39.250 | 60 | 350.80 | |
| 60 | 350.80 | |||
| 60 | 350.80 | |||
| 31/10/2025 | 13:12:09.207 | 25 | 350.90 | |
| 5 | 350.90 | |||
| 20 | 350.90 | |||
| 25 | 350.90 | |||
| 31/10/2025 | 13:12:00.363 | 2 | 350.80 | |
| 2 | 350.80 | |||
| 2 | 350.80 | |||
| 31/10/2025 | 13:10:16.894 | 1 | 350.80 | |
| 1 | 350.80 | |||
| 1 | 350.80 | |||
| 31/10/2025 | 13:09:45.756 | 70 | 350.90 | |
| 70 | 350.90 | |||
| 70 | 350.90 | |||
| 31/10/2025 | 13:08:55.462 | 10 | 350.90 | |
| 10 | 350.90 | |||
| 10 | 350.90 | |||
| 31/10/2025 | 13:08:54.089 | 30 | 350.80 | |
| 30 | 350.80 | |||
| 30 | 350.80 | |||
| 31/10/2025 | 13:08:15.035 | 1 | 350.90 | |
| 1 | 350.90 | |||
| 1 | 350.90 | |||
| 31/10/2025 | 13:07:51.622 | 2 | 350.90 | |
| 2 | 350.90 | |||
| 2 | 350.90 | |||
| 31/10/2025 | 13:05:37.587 | 32 | 350.80 | |
| 2 | 350.80 | |||
| 30 | 350.80 | |||
| 32 | 350.80 | |||
| 31/10/2025 | 13:05:22.178 | 50 | 350.90 | |
| 50 | 350.90 | |||
| 50 | 350.90 | |||
| 31/10/2025 | 13:04:12.966 | 330 | 350.90 | |
| 330 | 350.90 | |||
| 330 | 350.90 | |||
| 31/10/2025 | 13:03:58.052 | 64 | 350.90 | |
| 64 | 350.90 | |||
| 64 | 350.90 | |||
| 31/10/2025 | 13:03:37.522 | 450 | 350.90 | |
| 450 | 350.90 | |||
| 450 | 350.90 |
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
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)
Apps
Top 5 Turnover
-
Amazon.com Inc.
Bid: 214.40 / Ask: 214.50
Turnover: 88 319 TEUR -
Nvidia Corp.
Bid: 178.42 / Ask: 178.48
Turnover: 33 710 TEUR -
Rheinmetall AG
Bid: 1 709.00
Ask: 1 710.00
Turnover: 26 213 TEUR -
Deutsche Telekom AG
Bid: 26.98 / Ask: 26.99
Turnover: 22 215 TEUR -
Apple Inc.
Bid: 234.15 / Ask: 234.35
Turnover: 19 597 TEUR
Realtime Quotes
Last Update:
31/10/2025 @ 15:09:19
Last Update:
31/10/2025 @ 15:09:19