Tradegate Exchange

Allianz SE

1230

1029

365.70

Date	Time	Volume	Order Volume	Price
08/08/2025	17:57:40.115	1		365.70
			1	365.70
			1	365.70
08/08/2025	17:57:08.120	1		363.80
			1	363.80
			1	363.80
08/08/2025	17:56:47.952	15		365.70
			10	365.70
			5	365.70
			15	365.70
08/08/2025	17:52:11.464	1		365.30
			1	365.30
			1	365.30
08/08/2025	17:52:10.538	3		365.30
			3	365.30
			1	365.30
			2	365.30
08/08/2025	17:51:26.986	2		365.00
			2	365.00
			2	365.00
08/08/2025	17:51:18.835	1		363.40
			1	363.40
			1	363.40
08/08/2025	17:44:07.458	10		363.40
			10	363.40
			10	363.40
08/08/2025	17:42:48.375	4		365.50
			4	365.50
			4	365.50
08/08/2025	17:42:44.055	23		363.20
			23	363.20
			23	363.20
08/08/2025	17:42:25.124	2		363.70
			2	363.70
			2	363.70
08/08/2025	17:41:04.119	45		363.20
			45	363.20
			25	363.20
			20	363.20
08/08/2025	17:40:50.403	3		363.20
			1	363.20
			2	363.20
			3	363.20
08/08/2025	17:39:36.536	1		363.20
			1	363.20
			1	363.20
08/08/2025	17:39:29.199	1		365.50
			1	365.50
			1	365.50
08/08/2025	17:38:41.629	1		365.50
			1	365.50
			1	365.50
08/08/2025	17:38:35.017	4		365.50
			4	365.50
			4	365.50
08/08/2025	17:37:32.255	8		365.60
			8	365.60
			8	365.60
08/08/2025	17:36:54.646	27		365.50
			27	365.50
			8	365.50
			14	365.50
			5	365.50
08/08/2025	17:36:14.305	47		363.40
			6	363.40
			41	363.40
			20	363.40
			27	363.40
08/08/2025	17:36:07.344	165		363.80
			150	363.80
			55	363.80
			5	363.80
			2	363.80
			8	363.80
			110	363.80
08/08/2025	17:29:17.119	21		364.20
			21	364.20
			21	364.20
08/08/2025	17:28:48.635	3		364.20
			3	364.20
			3	364.20
08/08/2025	17:28:17.342	1		364.20
			1	364.20
			1	364.20
08/08/2025	17:26:50.212	55		364.30
			55	364.30
			55	364.30
08/08/2025	17:26:26.010	1		364.20
			1	364.20
			1	364.20
08/08/2025	17:24:39.121	1		364.40
			1	364.40
			1	364.40
08/08/2025	17:23:04.055	9		364.40
			9	364.40
			9	364.40
08/08/2025	17:21:20.009	25		364.70
			25	364.70
			25	364.70
08/08/2025	17:21:12.670	1		364.70
			1	364.70
			1	364.70
08/08/2025	17:20:05.192	30		364.60
			30	364.60
			30	364.60
08/08/2025	17:19:48.919	5		364.60
			5	364.60
			5	364.60
08/08/2025	17:19:40.314	5		364.60
			5	364.60
			5	364.60
08/08/2025	17:18:32.513	10		364.60
			10	364.60
			10	364.60
08/08/2025	17:17:42.449	50		364.60
			50	364.60
			50	364.60
08/08/2025	17:17:05.326	22		364.50
			22	364.50
			22	364.50
08/08/2025	17:14:41.955	50		364.90
			50	364.90
			50	364.90
08/08/2025	17:13:17.693	3		364.60
			3	364.60
			3	364.60
08/08/2025	17:13:05.116	1		364.80
			1	364.80
			1	364.80
08/08/2025	17:11:29.564	35		364.70
			35	364.70
			35	364.70
08/08/2025	17:11:24.266	12		364.80
			12	364.80
			12	364.80
08/08/2025	17:10:09.790	1		364.70
			1	364.70
			1	364.70
08/08/2025	17:10:03.403	100		364.80
			100	364.80
			100	364.80
08/08/2025	17:10:02.614	150		364.80
			150	364.80
			150	364.80
08/08/2025	17:10:01.687	150		364.80
			150	364.80
			150	364.80
08/08/2025	17:09:47.642	150		364.80
			150	364.80
			150	364.80
08/08/2025	17:09:22.050	23		364.50
			23	364.50
			23	364.50
08/08/2025	17:08:11.565	4		364.50
			4	364.50
			4	364.50
08/08/2025	17:07:43.517	40		364.50
			40	364.50
			40	364.50
08/08/2025	17:05:59.778	5		364.50
			5	364.50
			5	364.50
08/08/2025	17:05:45.855	127		364.40
			127	364.40
			127	364.40
08/08/2025	17:05:45.523	150		364.40
			150	364.40
			150	364.40
08/08/2025	17:05:42.546	150		364.40
			150	364.40
			150	364.40
08/08/2025	17:05:39.399	150		364.40
			96	364.40
			150	364.40
			54	364.40
08/08/2025	17:05:32.665	425		364.40
			425	364.40
			425	364.40
08/08/2025	17:05:12.036	1		364.30
			1	364.30
			1	364.30
08/08/2025	17:05:04.333	10		364.30
			10	364.30
			10	364.30
08/08/2025	17:04:39.236	10		364.40
			10	364.40
			10	364.40
08/08/2025	17:04:10.142	1		364.50
			1	364.50
			1	364.50
08/08/2025	17:03:18.020	1		364.30
			1	364.30
			1	364.30
08/08/2025	17:03:16.717	56		364.30
			56	364.30
			18	364.30
			38	364.30
08/08/2025	17:03:16.589	21		364.30
			21	364.30
			21	364.30
08/08/2025	17:03:16.381	44		364.30
			44	364.30
			44	364.30
08/08/2025	17:03:09.643	10		364.30
			10	364.30
			10	364.30
08/08/2025	17:02:59.621	21		364.30
			21	364.30
			21	364.30
08/08/2025	17:01:56.049	13		364.20
			13	364.20
			13	364.20
08/08/2025	17:01:48.545	10		364.20
			10	364.20
			10	364.20
08/08/2025	17:01:37.053	10		364.10
			10	364.10
			10	364.10
08/08/2025	17:01:24.015	25		364.10
			25	364.10
			25	364.10
08/08/2025	17:01:03.965	3		364.10
			3	364.10
			3	364.10
08/08/2025	16:59:30.479	13		364.00
			13	364.00
			13	364.00
08/08/2025	16:58:33.050	30		363.90
			30	363.90
			30	363.90
08/08/2025	16:58:14.345	10		363.80
			10	363.80
			10	363.80
08/08/2025	16:57:08.874	5		364.00
			5	364.00
			5	364.00
08/08/2025	16:56:17.330	100		364.30
			100	364.30
			100	364.30
08/08/2025	16:56:17.204	400		364.30
			400	364.30
			400	364.30
08/08/2025	16:55:07.614	4		363.90
			4	363.90
			4	363.90
08/08/2025	16:54:54.996	30		363.90
			30	363.90
			30	363.90
08/08/2025	16:54:50.898	7		364.10
			7	364.10
			7	364.10
08/08/2025	16:53:37.315	7		364.20
			7	364.20
			7	364.20
08/08/2025	16:53:23.488	1		364.10
			1	364.10
			1	364.10
08/08/2025	16:53:16.016	14		364.10
			14	364.10
			14	364.10
08/08/2025	16:51:55.207	5		363.90
			5	363.90
			5	363.90
08/08/2025	16:50:11.341	30		363.90
			30	363.90
			30	363.90
08/08/2025	16:48:22.787	3		363.60
			3	363.60
			3	363.60
08/08/2025	16:47:36.812	5		363.40
			5	363.40
			5	363.40
08/08/2025	16:45:54.566	7		363.50
			7	363.50
			7	363.50
08/08/2025	16:45:54.028	300		363.50
			300	363.50
			300	363.50
08/08/2025	16:45:02.568	30		363.50
			30	363.50
			30	363.50
08/08/2025	16:43:56.095	50		363.50
			50	363.50
			50	363.50
08/08/2025	16:43:27.097	150		363.50
			150	363.50
			150	363.50
08/08/2025	16:42:54.266	1		363.40
			1	363.40
			1	363.40
08/08/2025	16:41:40.363	13		363.70
			13	363.70
			13	363.70
08/08/2025	16:41:21.024	30		363.90
			30	363.90
			30	363.90
08/08/2025	16:41:20.483	1		363.70
			1	363.70
			1	363.70
08/08/2025	16:40:37.429	1		363.80
			1	363.80
			1	363.80
08/08/2025	16:39:49.433	1		364.10
			1	364.10
			1	364.10
08/08/2025	16:39:29.842	70		364.00
			70	364.00
			70	364.00
08/08/2025	16:39:24.880	1		364.00
			1	364.00
			1	364.00
08/08/2025	16:39:22.894	150		364.00
			150	364.00
			150	364.00
08/08/2025	16:38:52.409	5		364.30
			5	364.30
			5	364.30
08/08/2025	16:38:21.049	30		364.50
			30	364.50
			30	364.50
08/08/2025	16:37:51.125	300		364.40
			300	364.40
			300	364.40
08/08/2025	16:37:13.456	25		364.60
			25	364.60
			25	364.60
08/08/2025	16:37:04.215	25		364.80
			25	364.80
			25	364.80
08/08/2025	16:36:31.411	150		364.60
			150	364.60
			150	364.60
08/08/2025	16:36:29.298	425		364.60
			425	364.60
			425	364.60
08/08/2025	16:36:26.291	425		364.60
			425	364.60
			425	364.60
08/08/2025	16:36:01.632	120		364.60
			120	364.60
			120	364.60
08/08/2025	16:34:41.455	8		364.40
			8	364.40
			8	364.40
08/08/2025	16:31:37.452	1		364.50
			1	364.50
			1	364.50
08/08/2025	16:30:26.662	15		364.40
			15	364.40
			15	364.40
08/08/2025	16:29:49.327	75		364.30
			75	364.30
			75	364.30
08/08/2025	16:29:47.450	10		364.30
			10	364.30
			10	364.30
08/08/2025	16:28:55.091	6		364.50
			6	364.50
			6	364.50
08/08/2025	16:27:08.983	100		364.40
			100	364.40
			100	364.40
08/08/2025	16:27:05.113	3		364.50
			3	364.50
			3	364.50
08/08/2025	16:26:47.434	5		364.50
			5	364.50
			5	364.50
08/08/2025	16:26:14.388	2		364.30
			2	364.30
			2	364.30
08/08/2025	16:25:23.414	20		363.80
			20	363.80
			20	363.80
08/08/2025	16:25:03.001	5		363.60
			5	363.60
			5	363.60
08/08/2025	16:24:56.656	56		363.60
			56	363.60
			56	363.60
08/08/2025	16:24:55.933	32		363.80
			32	363.80
			32	363.80
08/08/2025	16:24:26.211	2		363.50
			2	363.50
			2	363.50
08/08/2025	16:23:44.317	2 575		363.50
			12	363.50
			2 563	363.50
			2 575	363.50
08/08/2025	16:23:14.163	425		363.70
			425	363.70
			425	363.70
08/08/2025	16:22:44.452	100		364.10
			100	364.10
			100	364.10
08/08/2025	16:21:43.892	1		364.20
			1	364.20
			1	364.20
08/08/2025	16:21:23.677	1		364.10
			1	364.10
			1	364.10
08/08/2025	16:21:15.187	15		364.10
			15	364.10
			15	364.10
08/08/2025	16:21:09.498	20		363.90
			20	363.90
			20	363.90
08/08/2025	16:20:12.642	350		363.90
			350	363.90
			350	363.90
08/08/2025	16:20:00.616	1		364.20
			1	364.20
			1	364.20
08/08/2025	16:19:21.833	3		364.10
			3	364.10
			3	364.10
08/08/2025	16:19:20.146	1		363.90
			1	363.90
			1	363.90
08/08/2025	16:18:26.188	30		363.80
			30	363.80
			30	363.80
08/08/2025	16:17:22.173	79		363.90
			79	363.90
			79	363.90
08/08/2025	16:17:12.455	1		363.90
			1	363.90
			1	363.90
08/08/2025	16:15:52.493	1		363.90
			1	363.90
			1	363.90
08/08/2025	16:15:07.675	25		364.30
			25	364.30
			25	364.30
08/08/2025	16:15:05.544	100		364.20
			100	364.20
			100	364.20
08/08/2025	16:14:55.444	375		364.10
			375	364.10
			375	364.10
08/08/2025	16:14:40.784	2		364.00
			2	364.00
			2	364.00
08/08/2025	16:14:18.620	1		364.10
			1	364.10
			1	364.10
08/08/2025	16:13:18.229	4		363.90
			4	363.90
			4	363.90
08/08/2025	16:13:12.750	4		364.10
			4	364.10
			4	364.10
08/08/2025	16:10:54.431	73		364.40
			73	364.40
			73	364.40
08/08/2025	16:10:32.132	25		364.50
			25	364.50
			25	364.50
08/08/2025	16:09:40.455	1		365.00
			1	365.00
			1	365.00
08/08/2025	16:09:35.156	6		365.20
			6	365.20
			6	365.20
08/08/2025	16:09:34.949	254		365.00
			40	365.00
			254	365.00
			200	365.00
			14	365.00
08/08/2025	16:09:21.680	50		364.50
			50	364.50
			50	364.50
08/08/2025	16:08:48.044	3		363.50
			3	363.50
			3	363.50
08/08/2025	16:08:44.625	1		363.50
			1	363.50
			1	363.50
08/08/2025	16:08:34.981	14		363.10
			14	363.10
			14	363.10
08/08/2025	16:08:33.967	1		363.20
			1	363.20
			1	363.20
08/08/2025	16:08:23.977	1 050		362.50
			625	362.50
			1 050	362.50
			425	362.50
08/08/2025	16:07:02.280	15		362.30
			15	362.30
			15	362.30
08/08/2025	16:05:59.641	3		362.00
			3	362.00
			3	362.00
08/08/2025	16:05:47.166	2		362.00
			2	362.00
			2	362.00
08/08/2025	16:04:04.865	8		362.10
			8	362.10
			8	362.10
08/08/2025	16:03:10.345	6		362.00
			6	362.00
			6	362.00
08/08/2025	16:02:42.974	5		362.00
			5	362.00
			5	362.00
08/08/2025	16:01:37.117	1		362.10
			1	362.10
			1	362.10
08/08/2025	16:00:24.791	3		361.80
			3	361.80
			3	361.80
08/08/2025	16:00:04.274	30		361.90
			30	361.90
			30	361.90
08/08/2025	16:00:03.462	1		361.90
			1	361.90
			1	361.90
08/08/2025	15:59:11.838	1		361.80
			1	361.80
			1	361.80
08/08/2025	15:59:06.652	3		361.80
			3	361.80
			3	361.80
08/08/2025	15:59:03.485	1		361.80
			1	361.80
			1	361.80
08/08/2025	15:58:27.077	1		361.80
			1	361.80
			1	361.80
08/08/2025	15:57:19.507	14		361.90
			14	361.90
			14	361.90
08/08/2025	15:57:19.382	68		362.00
			68	362.00
			40	362.00
			28	362.00
08/08/2025	15:57:13.050	5		362.10
			5	362.10
			5	362.10
08/08/2025	15:56:40.506	25		362.50
			25	362.50
			25	362.50
08/08/2025	15:56:36.110	1		362.40
			1	362.40
			1	362.40
08/08/2025	15:56:23.950	9		362.40
			9	362.40
			9	362.40
08/08/2025	15:52:49.792	1		362.70
			1	362.70
			1	362.70
08/08/2025	15:52:45.502	175		362.90
			175	362.90
			175	362.90
08/08/2025	15:52:44.775	200		362.90
			200	362.90
			200	362.90
08/08/2025	15:52:35.759	125		362.90
			125	362.90
			125	362.90
08/08/2025	15:50:34.973	1		362.90
			1	362.90
			1	362.90
08/08/2025	15:50:19.885	3		362.90
			1	362.90
			3	362.90
			2	362.90
08/08/2025	15:49:49.739	200		362.80
			200	362.80
			200	362.80
08/08/2025	15:48:38.935	3		362.90
			3	362.90
			3	362.90
08/08/2025	15:47:56.273	5		362.90
			5	362.90
			5	362.90
08/08/2025	15:46:08.055	20		363.10
			20	363.10
			20	363.10
08/08/2025	15:45:46.600	68		362.90
			68	362.90
			68	362.90
08/08/2025	15:45:39.456	1		362.80
			1	362.80
			1	362.80
08/08/2025	15:43:56.920	5		362.50
			5	362.50
			5	362.50
08/08/2025	15:42:12.499	22		362.60
			22	362.60
			22	362.60
08/08/2025	15:41:38.817	7		362.60
			7	362.60
			7	362.60
08/08/2025	15:41:10.798	1		362.80
			1	362.80
			1	362.80
08/08/2025	15:40:34.362	56		362.70
			56	362.70
			56	362.70
08/08/2025	15:39:08.116	20		363.00
			20	363.00
			20	363.00
08/08/2025	15:39:07.470	10		363.00
			10	363.00
			10	363.00
08/08/2025	15:37:02.325	70		363.10
			70	363.10
			70	363.10
08/08/2025	15:36:26.188	6		362.80
			6	362.80
			6	362.80
08/08/2025	15:35:59.653	10		362.60
			10	362.60
			10	362.60
08/08/2025	15:33:00.534	10		363.00
			10	363.00
			10	363.00
08/08/2025	15:31:31.863	10		362.80
			10	362.80
			10	362.80
08/08/2025	15:31:22.320	30		363.00
			30	363.00
			30	363.00
08/08/2025	15:27:48.876	3		363.20
			3	363.20
			3	363.20
08/08/2025	15:25:56.924	25		363.00
			25	363.00
			25	363.00
08/08/2025	15:25:56.820	82		363.00
			10	363.00
			20	363.00
			10	363.00
			42	363.00
			82	363.00
08/08/2025	15:25:08.836	101		363.20
			101	363.20
			101	363.20
08/08/2025	15:23:14.921	2		363.10
			2	363.10
			2	363.10
08/08/2025	15:19:39.874	13		363.30
			13	363.30
			13	363.30
08/08/2025	15:19:06.793	27		363.30
			27	363.30
			27	363.30
08/08/2025	15:18:32.220	19		363.50
			19	363.50
			19	363.50
08/08/2025	15:17:55.937	13		363.50
			13	363.50
			13	363.50
08/08/2025	15:17:40.829	6		363.50
			6	363.50
			6	363.50
08/08/2025	15:16:40.734	10		363.60
			10	363.60
			10	363.60
08/08/2025	15:15:11.731	9		363.80
			9	363.80
			9	363.80
08/08/2025	15:14:44.189	5		363.80
			5	363.80
			5	363.80
08/08/2025	15:14:18.061	3		363.80
			3	363.80
			3	363.80
08/08/2025	15:14:04.683	2		364.00
			2	364.00
			2	364.00
08/08/2025	15:13:18.789	2		363.80
			2	363.80
			2	363.80
08/08/2025	15:10:17.832	200		363.40
			200	363.40
			200	363.40
08/08/2025	15:09:25.964	10		363.50
			10	363.50
			10	363.50
08/08/2025	15:08:58.342	1		363.50
			1	363.50
			1	363.50
08/08/2025	15:08:16.106	6		363.60
			6	363.60
			6	363.60
08/08/2025	15:07:46.798	1		363.60
			1	363.60
			1	363.60
08/08/2025	15:06:45.347	23		363.70
			23	363.70
			23	363.70
08/08/2025	15:04:53.323	50		363.70
			50	363.70
			50	363.70
08/08/2025	15:00:25.713	27		363.80
			27	363.80
			27	363.80
08/08/2025	15:00:10.457	15		363.90
			15	363.90
			15	363.90
08/08/2025	14:59:56.882	15		363.60
			15	363.60
			15	363.60
08/08/2025	14:59:40.192	1		363.70
			1	363.70
			1	363.70
08/08/2025	14:59:00.083	14		363.90
			14	363.90
			14	363.90
08/08/2025	14:58:52.089	1		363.70
			1	363.70
			1	363.70
08/08/2025	14:58:19.195	2		363.70
			2	363.70
			2	363.70
08/08/2025	14:57:13.248	50		363.70
			50	363.70
			50	363.70
08/08/2025	14:56:03.860	5		363.90
			5	363.90
			5	363.90
08/08/2025	14:56:02.957	1		363.90
			1	363.90
			1	363.90
08/08/2025	14:55:55.113	1		363.80
			1	363.80
			1	363.80
08/08/2025	14:55:07.929	100		364.00
			100	364.00
			100	364.00
08/08/2025	14:54:18.450	4		363.80
			4	363.80
			4	363.80
08/08/2025	14:53:32.119	15		363.60
			15	363.60
			15	363.60
08/08/2025	14:53:20.881	13		363.60
			13	363.60
			13	363.60
08/08/2025	14:52:10.400	17		363.50
			17	363.50
			17	363.50
08/08/2025	14:52:10.110	29		363.50
			29	363.50
			29	363.50
08/08/2025	14:52:09.922	17		363.50
			17	363.50
			17	363.50
08/08/2025	14:52:09.601	36		363.50
			36	363.50
			36	363.50
08/08/2025	14:51:14.964	5		363.90
			5	363.90
			5	363.90
08/08/2025	14:49:59.123	6		363.90
			6	363.90
			6	363.90
08/08/2025	14:49:40.040	1		364.10
			1	364.10
			1	364.10
08/08/2025	14:49:32.655	50		364.10
			50	364.10
			50	364.10
08/08/2025	14:49:00.085	1		363.90
			1	363.90
			1	363.90
08/08/2025	14:48:48.413	1		363.90
			1	363.90
			1	363.90
08/08/2025	14:48:35.708	25		363.90
			25	363.90
			25	363.90
08/08/2025	14:48:10.638	9		363.80
			9	363.80
			9	363.80
08/08/2025	14:47:27.726	1		363.70
			1	363.70
			1	363.70
08/08/2025	14:45:42.479	2		363.60
			2	363.60
			2	363.60
08/08/2025	14:45:21.207	3		363.50
			3	363.50
			3	363.50
08/08/2025	14:44:08.550	45		363.40
			45	363.40
			45	363.40
08/08/2025	14:43:32.282	16		363.40
			16	363.40
			16	363.40
08/08/2025	14:43:10.035	14		363.50
			14	363.50
			14	363.50
08/08/2025	14:43:01.485	300		363.50
			300	363.50
			300	363.50
08/08/2025	14:43:01.353	325		363.50
			325	363.50
			325	363.50
08/08/2025	14:42:50.108	1		363.70
			1	363.70
			1	363.70
08/08/2025	14:42:12.968	25		363.70
			25	363.70
			25	363.70
08/08/2025	14:42:08.024	70		363.60
			70	363.60
			70	363.60
08/08/2025	14:42:07.569	6		363.80
			6	363.80
			6	363.80
08/08/2025	14:41:36.778	18		363.70
			18	363.70
			18	363.70
08/08/2025	14:41:27.116	21		363.90
			21	363.90
			21	363.90
08/08/2025	14:41:02.817	80		363.70
			80	363.70
			80	363.70
08/08/2025	14:40:59.846	25		363.70
			25	363.70
			25	363.70
08/08/2025	14:40:55.919	1 575		363.60
			1 575	363.60
			1 575	363.60
08/08/2025	14:40:46.240	425		363.70
			425	363.70
			425	363.70
08/08/2025	14:40:42.515	8		363.70
			8	363.70
			8	363.70
08/08/2025	14:40:42.225	50		363.80
			50	363.80
			50	363.80
08/08/2025	14:38:19.606	12		363.80
			12	363.80
			12	363.80
08/08/2025	14:37:40.194	1		363.80
			1	363.80
			1	363.80
08/08/2025	14:37:06.749	60		363.80
			60	363.80
			60	363.80
08/08/2025	14:32:32.483	15		363.90
			15	363.90
			15	363.90
08/08/2025	14:32:08.148	3		364.00
			3	364.00
			3	364.00
08/08/2025	14:31:55.664	20		363.90
			20	363.90
			20	363.90
08/08/2025	14:31:44.493	14		363.90
			14	363.90
			14	363.90
08/08/2025	14:30:23.826	250		363.80
			250	363.80
			250	363.80
08/08/2025	14:27:27.042	50		363.60
			50	363.60
			50	363.60
08/08/2025	14:26:56.126	5		363.70
			5	363.70
			5	363.70
08/08/2025	14:26:01.871	425		363.50
			425	363.50
			425	363.50
08/08/2025	14:25:22.458	10		363.40
			10	363.40
			10	363.40
08/08/2025	14:25:05.985	16		363.20
			16	363.20
			16	363.20
08/08/2025	14:24:01.446	435		363.20
			10	363.20
			425	363.20
			435	363.20
08/08/2025	14:23:59.013	1		363.40
			1	363.40
			1	363.40
08/08/2025	14:22:23.112	1		363.50
			1	363.50
			1	363.50
08/08/2025	14:22:06.433	8		363.30
			8	363.30
			8	363.30
08/08/2025	14:20:15.193	100		363.40
			100	363.40
			100	363.40
08/08/2025	14:20:03.224	7		363.50
			7	363.50
			7	363.50
08/08/2025	14:19:50.359	12		363.50
			12	363.50
			12	363.50
08/08/2025	14:19:03.855	13		363.90
			13	363.90
			13	363.90
08/08/2025	14:18:51.352	100		363.90
			100	363.90
			100	363.90
08/08/2025	14:17:03.208	2		364.20
			2	364.20
			2	364.20
08/08/2025	14:15:34.357	5		364.30
			5	364.30
			5	364.30
08/08/2025	14:15:03.405	10		364.30
			10	364.30
			10	364.30
08/08/2025	14:14:04.949	35		364.20
			10	364.20
			15	364.20
			10	364.20
			35	364.20
08/08/2025	14:13:22.184	1		364.20
			1	364.20
			1	364.20
08/08/2025	14:13:17.612	15		364.30
			15	364.30
			15	364.30
08/08/2025	14:12:33.690	25		364.20
			25	364.20
			25	364.20
08/08/2025	14:11:49.084	125		364.20
			125	364.20
			125	364.20
08/08/2025	14:11:42.861	50		364.10
			50	364.10
			50	364.10
08/08/2025	14:10:45.440	21		364.00
			6	364.00
			15	364.00
			21	364.00
08/08/2025	14:10:26.250	300		363.90
			300	363.90
			300	363.90
08/08/2025	14:10:25.830	11		363.90
			11	363.90
			11	363.90
08/08/2025	14:09:31.719	3		363.60
			3	363.60
			3	363.60
08/08/2025	14:08:25.608	28		363.60
			28	363.60
			28	363.60
08/08/2025	14:08:10.538	25		363.60
			25	363.60
			25	363.60
08/08/2025	14:07:29.886	25		363.60
			25	363.60
			25	363.60
08/08/2025	14:05:55.921	20		363.60
			20	363.60
			20	363.60
08/08/2025	14:03:45.221	1		363.70
			1	363.70
			1	363.70
08/08/2025	14:03:05.194	1		363.80
			1	363.80
			1	363.80
08/08/2025	14:02:53.118	1		363.80
			1	363.80
			1	363.80
08/08/2025	14:01:49.176	1		363.60
			1	363.60
			1	363.60
08/08/2025	13:58:27.719	10		363.80
			10	363.80
			10	363.80
08/08/2025	13:55:47.096	5		363.50
			5	363.50
			5	363.50
08/08/2025	13:55:42.269	3		363.60
			3	363.60
			3	363.60
08/08/2025	13:53:47.992	20		363.60
			20	363.60
			20	363.60
08/08/2025	13:53:33.737	15		363.60
			15	363.60
			15	363.60
08/08/2025	13:52:46.999	50		363.50
			50	363.50
			50	363.50
08/08/2025	13:51:25.549	100		363.60
			100	363.60
			100	363.60
08/08/2025	13:50:00.271	29		363.60
			29	363.60
			29	363.60
08/08/2025	13:49:42.297	50		363.60
			50	363.60
			50	363.60
08/08/2025	13:49:22.225	3		363.40
			3	363.40
			3	363.40

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

Rheinmetall AG

Bid: 1 621.00
Ask: 1 622.50
Volume: 71 432
-2.61%

Top 5 Turnover

Realtime Quotes
Last Update:
08/08/2025 @ 17:58:46

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice