Allianz SE
- Information
- Last
- Buy
- Sell
1597
1199
352.80
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/11/2025 | 21:56:51.363 | 2 | 352.80 | |
| 2 | 352.80 | |||
| 2 | 352.80 | |||
| 04/11/2025 | 21:54:43.576 | 27 | 352.00 | |
| 27 | 352.00 | |||
| 27 | 352.00 | |||
| 04/11/2025 | 21:54:35.789 | 15 | 352.30 | |
| 15 | 352.30 | |||
| 15 | 352.30 | |||
| 04/11/2025 | 21:52:10.843 | 25 | 352.00 | |
| 25 | 352.00 | |||
| 10 | 352.00 | |||
| 15 | 352.00 | |||
| 04/11/2025 | 21:46:51.225 | 20 | 352.00 | |
| 12 | 352.00 | |||
| 8 | 352.00 | |||
| 20 | 352.00 | |||
| 04/11/2025 | 21:46:49.247 | 2 | 352.10 | |
| 2 | 352.10 | |||
| 2 | 352.10 | |||
| 04/11/2025 | 21:41:33.876 | 14 | 353.00 | |
| 2 | 353.00 | |||
| 12 | 353.00 | |||
| 14 | 353.00 | |||
| 04/11/2025 | 21:39:09.159 | 4 | 352.00 | |
| 2 | 352.00 | |||
| 2 | 352.00 | |||
| 4 | 352.00 | |||
| 04/11/2025 | 21:25:42.475 | 7 | 352.00 | |
| 7 | 352.00 | |||
| 7 | 352.00 | |||
| 04/11/2025 | 21:25:30.016 | 3 | 353.00 | |
| 2 | 353.00 | |||
| 1 | 353.00 | |||
| 3 | 353.00 | |||
| 04/11/2025 | 21:24:10.433 | 4 | 352.10 | |
| 2 | 352.10 | |||
| 2 | 352.10 | |||
| 4 | 352.10 | |||
| 04/11/2025 | 21:21:06.886 | 10 | 353.00 | |
| 10 | 353.00 | |||
| 10 | 353.00 | |||
| 04/11/2025 | 21:17:24.447 | 1 | 353.00 | |
| 1 | 353.00 | |||
| 1 | 353.00 | |||
| 04/11/2025 | 21:13:32.762 | 6 | 353.00 | |
| 6 | 353.00 | |||
| 6 | 353.00 | |||
| 04/11/2025 | 21:11:31.350 | 50 | 353.00 | |
| 50 | 353.00 | |||
| 2 | 353.00 | |||
| 48 | 353.00 | |||
| 04/11/2025 | 21:04:55.476 | 100 | 353.00 | |
| 100 | 353.00 | |||
| 20 | 353.00 | |||
| 2 | 353.00 | |||
| 70 | 353.00 | |||
| 8 | 353.00 | |||
| 04/11/2025 | 21:03:53.703 | 100 | 352.00 | |
| 100 | 352.00 | |||
| 26 | 352.00 | |||
| 42 | 352.00 | |||
| 20 | 352.00 | |||
| 2 | 352.00 | |||
| 8 | 352.00 | |||
| 2 | 352.00 | |||
| 04/11/2025 | 21:02:57.467 | 20 | 353.00 | |
| 20 | 353.00 | |||
| 20 | 353.00 | |||
| 04/11/2025 | 21:02:47.530 | 9 | 353.00 | |
| 9 | 353.00 | |||
| 9 | 353.00 | |||
| 04/11/2025 | 21:01:37.056 | 100 | 353.00 | |
| 100 | 353.00 | |||
| 100 | 353.00 | |||
| 04/11/2025 | 21:01:36.730 | 100 | 353.00 | |
| 42 | 353.00 | |||
| 15 | 353.00 | |||
| 8 | 353.00 | |||
| 15 | 353.00 | |||
| 20 | 353.00 | |||
| 100 | 353.00 | |||
| 04/11/2025 | 21:00:55.583 | 9 | 352.90 | |
| 9 | 352.90 | |||
| 2 | 352.90 | |||
| 3 | 352.90 | |||
| 2 | 352.90 | |||
| 2 | 352.90 | |||
| 04/11/2025 | 20:57:57.543 | 10 | 352.00 | |
| 10 | 352.00 | |||
| 10 | 352.00 | |||
| 04/11/2025 | 20:56:29.391 | 1 | 352.00 | |
| 1 | 352.00 | |||
| 1 | 352.00 | |||
| 04/11/2025 | 20:49:15.293 | 2 | 353.00 | |
| 2 | 353.00 | |||
| 2 | 353.00 | |||
| 04/11/2025 | 20:45:13.957 | 12 | 352.00 | |
| 12 | 352.00 | |||
| 12 | 352.00 | |||
| 04/11/2025 | 20:45:08.303 | 40 | 352.00 | |
| 20 | 352.00 | |||
| 8 | 352.00 | |||
| 40 | 352.00 | |||
| 12 | 352.00 | |||
| 04/11/2025 | 20:38:49.278 | 1 | 353.00 | |
| 1 | 353.00 | |||
| 1 | 353.00 | |||
| 04/11/2025 | 20:38:48.978 | 1 | 353.00 | |
| 1 | 353.00 | |||
| 1 | 353.00 | |||
| 04/11/2025 | 20:38:08.340 | 3 | 352.00 | |
| 1 | 352.00 | |||
| 2 | 352.00 | |||
| 3 | 352.00 | |||
| 04/11/2025 | 20:36:57.819 | 1 | 352.00 | |
| 1 | 352.00 | |||
| 1 | 352.00 | |||
| 04/11/2025 | 20:35:37.051 | 30 | 352.70 | |
| 20 | 352.70 | |||
| 30 | 352.70 | |||
| 2 | 352.70 | |||
| 8 | 352.70 | |||
| 04/11/2025 | 20:31:13.308 | 289 | 352.00 | |
| 15 | 352.00 | |||
| 100 | 352.00 | |||
| 2 | 352.00 | |||
| 100 | 352.00 | |||
| 289 | 352.00 | |||
| 43 | 352.00 | |||
| 2 | 352.00 | |||
| 20 | 352.00 | |||
| 5 | 352.00 | |||
| 2 | 352.00 | |||
| 04/11/2025 | 20:29:15.088 | 2 | 353.00 | |
| 2 | 353.00 | |||
| 2 | 353.00 | |||
| 04/11/2025 | 20:24:39.897 | 2 | 353.00 | |
| 2 | 353.00 | |||
| 2 | 353.00 | |||
| 04/11/2025 | 20:24:32.351 | 5 | 353.00 | |
| 5 | 353.00 | |||
| 2 | 353.00 | |||
| 3 | 353.00 | |||
| 04/11/2025 | 20:20:01.916 | 2 | 352.30 | |
| 2 | 352.30 | |||
| 2 | 352.30 | |||
| 04/11/2025 | 20:19:06.494 | 1 | 352.00 | |
| 1 | 352.00 | |||
| 1 | 352.00 | |||
| 04/11/2025 | 20:17:50.277 | 5 | 353.00 | |
| 2 | 353.00 | |||
| 2 | 353.00 | |||
| 1 | 353.00 | |||
| 5 | 353.00 | |||
| 04/11/2025 | 20:17:44.356 | 20 | 352.50 | |
| 20 | 352.50 | |||
| 20 | 352.50 | |||
| 04/11/2025 | 20:16:00.249 | 115 | 352.00 | |
| 20 | 352.00 | |||
| 15 | 352.00 | |||
| 115 | 352.00 | |||
| 29 | 352.00 | |||
| 2 | 352.00 | |||
| 8 | 352.00 | |||
| 39 | 352.00 | |||
| 2 | 352.00 | |||
| 04/11/2025 | 20:15:49.560 | 1 | 352.00 | |
| 1 | 352.00 | |||
| 1 | 352.00 | |||
| 04/11/2025 | 20:06:57.468 | 47 | 353.00 | |
| 15 | 353.00 | |||
| 2 | 353.00 | |||
| 22 | 353.00 | |||
| 8 | 353.00 | |||
| 47 | 353.00 | |||
| 04/11/2025 | 20:04:58.829 | 1 | 353.00 | |
| 1 | 353.00 | |||
| 1 | 353.00 | |||
| 04/11/2025 | 20:04:48.067 | 1 | 353.00 | |
| 1 | 353.00 | |||
| 1 | 353.00 | |||
| 04/11/2025 | 20:00:56.300 | 1 | 353.00 | |
| 1 | 353.00 | |||
| 1 | 353.00 | |||
| 04/11/2025 | 19:59:30.625 | 2 | 352.80 | |
| 2 | 352.80 | |||
| 2 | 352.80 | |||
| 04/11/2025 | 19:58:34.567 | 3 | 352.00 | |
| 2 | 352.00 | |||
| 1 | 352.00 | |||
| 3 | 352.00 | |||
| 04/11/2025 | 19:58:23.298 | 1 | 353.00 | |
| 1 | 353.00 | |||
| 1 | 353.00 | |||
| 04/11/2025 | 19:57:42.164 | 15 | 352.10 | |
| 15 | 352.10 | |||
| 15 | 352.10 | |||
| 04/11/2025 | 19:57:09.848 | 1 | 353.00 | |
| 1 | 353.00 | |||
| 1 | 353.00 | |||
| 04/11/2025 | 19:56:46.212 | 1 | 353.00 | |
| 1 | 353.00 | |||
| 1 | 353.00 | |||
| 04/11/2025 | 19:55:37.313 | 3 | 352.00 | |
| 2 | 352.00 | |||
| 3 | 352.00 | |||
| 1 | 352.00 | |||
| 04/11/2025 | 19:53:44.393 | 4 | 352.80 | |
| 4 | 352.80 | |||
| 2 | 352.80 | |||
| 2 | 352.80 | |||
| 04/11/2025 | 19:52:06.893 | 3 | 352.00 | |
| 3 | 352.00 | |||
| 3 | 352.00 | |||
| 04/11/2025 | 19:51:36.536 | 100 | 352.40 | |
| 100 | 352.40 | |||
| 100 | 352.40 | |||
| 04/11/2025 | 19:51:34.753 | 115 | 352.50 | |
| 1 | 352.50 | |||
| 100 | 352.50 | |||
| 15 | 352.50 | |||
| 100 | 352.50 | |||
| 14 | 352.50 | |||
| 04/11/2025 | 19:50:12.724 | 100 | 352.40 | |
| 100 | 352.40 | |||
| 100 | 352.40 | |||
| 04/11/2025 | 19:50:02.263 | 201 | 352.00 | |
| 1 | 352.00 | |||
| 200 | 352.00 | |||
| 172 | 352.00 | |||
| 29 | 352.00 | |||
| 04/11/2025 | 19:49:20.384 | 112 | 352.20 | |
| 112 | 352.20 | |||
| 100 | 352.20 | |||
| 2 | 352.20 | |||
| 2 | 352.20 | |||
| 8 | 352.20 | |||
| 04/11/2025 | 19:47:41.168 | 14 | 353.10 | |
| 14 | 353.10 | |||
| 2 | 353.10 | |||
| 8 | 353.10 | |||
| 4 | 353.10 | |||
| 04/11/2025 | 19:45:38.077 | 3 | 353.10 | |
| 3 | 353.10 | |||
| 3 | 353.10 | |||
| 04/11/2025 | 19:42:49.805 | 1 | 353.00 | |
| 1 | 353.00 | |||
| 1 | 353.00 | |||
| 04/11/2025 | 19:41:38.774 | 10 | 352.90 | |
| 2 | 352.90 | |||
| 8 | 352.90 | |||
| 10 | 352.90 | |||
| 04/11/2025 | 19:37:41.837 | 13 | 352.30 | |
| 13 | 352.30 | |||
| 13 | 352.30 | |||
| 04/11/2025 | 19:37:15.073 | 4 | 352.80 | |
| 4 | 352.80 | |||
| 2 | 352.80 | |||
| 2 | 352.80 | |||
| 04/11/2025 | 19:32:26.315 | 41 | 352.20 | |
| 41 | 352.20 | |||
| 41 | 352.20 | |||
| 04/11/2025 | 19:32:26.221 | 100 | 352.20 | |
| 2 | 352.20 | |||
| 2 | 352.20 | |||
| 2 | 352.20 | |||
| 100 | 352.20 | |||
| 79 | 352.20 | |||
| 15 | 352.20 | |||
| 04/11/2025 | 19:31:03.809 | 14 | 352.90 | |
| 14 | 352.90 | |||
| 14 | 352.90 | |||
| 04/11/2025 | 19:25:26.018 | 20 | 353.10 | |
| 20 | 353.10 | |||
| 20 | 353.10 | |||
| 04/11/2025 | 19:24:48.198 | 10 | 353.00 | |
| 10 | 353.00 | |||
| 8 | 353.00 | |||
| 2 | 353.00 | |||
| 04/11/2025 | 19:24:04.199 | 2 | 352.60 | |
| 2 | 352.60 | |||
| 2 | 352.60 | |||
| 04/11/2025 | 19:23:59.261 | 2 | 353.20 | |
| 2 | 353.20 | |||
| 2 | 353.20 | |||
| 04/11/2025 | 19:23:17.793 | 2 | 353.20 | |
| 2 | 353.20 | |||
| 2 | 353.20 | |||
| 04/11/2025 | 19:22:14.846 | 2 | 353.10 | |
| 2 | 353.10 | |||
| 2 | 353.10 | |||
| 04/11/2025 | 19:21:51.128 | 1 | 353.10 | |
| 1 | 353.10 | |||
| 1 | 353.10 | |||
| 04/11/2025 | 19:21:23.147 | 1 | 352.30 | |
| 1 | 352.30 | |||
| 1 | 352.30 | |||
| 04/11/2025 | 19:20:25.457 | 100 | 353.00 | |
| 15 | 353.00 | |||
| 100 | 353.00 | |||
| 2 | 353.00 | |||
| 15 | 353.00 | |||
| 66 | 353.00 | |||
| 2 | 353.00 | |||
| 04/11/2025 | 19:19:22.095 | 13 | 352.90 | |
| 13 | 352.90 | |||
| 13 | 352.90 | |||
| 04/11/2025 | 19:17:25.028 | 30 | 352.40 | |
| 30 | 352.40 | |||
| 28 | 352.40 | |||
| 2 | 352.40 | |||
| 04/11/2025 | 19:15:33.937 | 3 | 352.40 | |
| 1 | 352.40 | |||
| 3 | 352.40 | |||
| 2 | 352.40 | |||
| 04/11/2025 | 19:15:23.920 | 5 | 353.00 | |
| 5 | 353.00 | |||
| 5 | 353.00 | |||
| 04/11/2025 | 19:15:15.712 | 7 | 353.20 | |
| 7 | 353.20 | |||
| 3 | 353.20 | |||
| 2 | 353.20 | |||
| 2 | 353.20 | |||
| 04/11/2025 | 19:14:36.649 | 4 | 352.40 | |
| 2 | 352.40 | |||
| 2 | 352.40 | |||
| 4 | 352.40 | |||
| 04/11/2025 | 19:11:48.144 | 6 | 352.40 | |
| 6 | 352.40 | |||
| 6 | 352.40 | |||
| 04/11/2025 | 19:10:42.196 | 3 | 353.00 | |
| 2 | 353.00 | |||
| 1 | 353.00 | |||
| 3 | 353.00 | |||
| 04/11/2025 | 19:10:30.552 | 20 | 352.30 | |
| 20 | 352.30 | |||
| 20 | 352.30 | |||
| 04/11/2025 | 19:10:03.571 | 102 | 352.40 | |
| 2 | 352.40 | |||
| 2 | 352.40 | |||
| 68 | 352.40 | |||
| 15 | 352.40 | |||
| 15 | 352.40 | |||
| 53 | 352.40 | |||
| 6 | 352.40 | |||
| 43 | 352.40 | |||
| 04/11/2025 | 19:08:48.571 | 100 | 353.00 | |
| 100 | 353.00 | |||
| 100 | 353.00 | |||
| 04/11/2025 | 19:04:34.086 | 1 | 353.20 | |
| 1 | 353.20 | |||
| 1 | 353.20 | |||
| 04/11/2025 | 19:04:16.076 | 3 | 353.20 | |
| 3 | 353.20 | |||
| 2 | 353.20 | |||
| 1 | 353.20 | |||
| 04/11/2025 | 19:02:19.102 | 5 | 353.30 | |
| 5 | 353.30 | |||
| 5 | 353.30 | |||
| 04/11/2025 | 19:00:56.231 | 3 | 352.50 | |
| 2 | 352.50 | |||
| 3 | 352.50 | |||
| 1 | 352.50 | |||
| 04/11/2025 | 18:59:46.117 | 15 | 352.90 | |
| 15 | 352.90 | |||
| 15 | 352.90 | |||
| 04/11/2025 | 18:59:05.771 | 15 | 352.80 | |
| 15 | 352.80 | |||
| 15 | 352.80 | |||
| 04/11/2025 | 18:52:20.983 | 1 | 353.50 | |
| 1 | 353.50 | |||
| 1 | 353.50 | |||
| 04/11/2025 | 18:52:00.144 | 1 | 352.80 | |
| 1 | 352.80 | |||
| 1 | 352.80 | |||
| 04/11/2025 | 18:48:48.747 | 2 | 353.30 | |
| 2 | 353.30 | |||
| 2 | 353.30 | |||
| 04/11/2025 | 18:47:10.748 | 60 | 352.70 | |
| 8 | 352.70 | |||
| 52 | 352.70 | |||
| 60 | 352.70 | |||
| 04/11/2025 | 18:46:48.118 | 10 | 353.20 | |
| 2 | 353.20 | |||
| 10 | 353.20 | |||
| 8 | 353.20 | |||
| 04/11/2025 | 18:46:02.879 | 10 | 352.60 | |
| 8 | 352.60 | |||
| 2 | 352.60 | |||
| 10 | 352.60 | |||
| 04/11/2025 | 18:42:27.796 | 60 | 353.00 | |
| 15 | 353.00 | |||
| 30 | 353.00 | |||
| 15 | 353.00 | |||
| 60 | 353.00 | |||
| 04/11/2025 | 18:40:19.421 | 2 | 352.60 | |
| 2 | 352.60 | |||
| 2 | 352.60 | |||
| 04/11/2025 | 18:38:14.566 | 5 | 353.30 | |
| 5 | 353.30 | |||
| 5 | 353.30 | |||
| 04/11/2025 | 18:37:51.031 | 4 | 353.20 | |
| 2 | 353.20 | |||
| 2 | 353.20 | |||
| 4 | 353.20 | |||
| 04/11/2025 | 18:32:35.774 | 54 | 352.60 | |
| 15 | 352.60 | |||
| 2 | 352.60 | |||
| 54 | 352.60 | |||
| 37 | 352.60 | |||
| 04/11/2025 | 18:31:23.932 | 2 | 352.70 | |
| 2 | 352.70 | |||
| 2 | 352.70 | |||
| 04/11/2025 | 18:31:06.696 | 50 | 352.70 | |
| 8 | 352.70 | |||
| 10 | 352.70 | |||
| 1 | 352.70 | |||
| 2 | 352.70 | |||
| 15 | 352.70 | |||
| 14 | 352.70 | |||
| 50 | 352.70 | |||
| 04/11/2025 | 18:29:26.315 | 100 | 353.40 | |
| 100 | 353.40 | |||
| 100 | 353.40 | |||
| 04/11/2025 | 18:28:00.488 | 100 | 353.50 | |
| 43 | 353.50 | |||
| 15 | 353.50 | |||
| 2 | 353.50 | |||
| 100 | 353.50 | |||
| 15 | 353.50 | |||
| 25 | 353.50 | |||
| 04/11/2025 | 18:26:02.313 | 25 | 352.70 | |
| 25 | 352.70 | |||
| 25 | 352.70 | |||
| 04/11/2025 | 18:25:44.073 | 1 | 353.40 | |
| 1 | 353.40 | |||
| 1 | 353.40 | |||
| 04/11/2025 | 18:24:52.845 | 2 | 353.20 | |
| 2 | 353.20 | |||
| 2 | 353.20 | |||
| 04/11/2025 | 18:23:26.016 | 10 | 352.50 | |
| 10 | 352.50 | |||
| 10 | 352.50 | |||
| 04/11/2025 | 18:23:13.026 | 40 | 352.60 | |
| 40 | 352.60 | |||
| 40 | 352.60 | |||
| 04/11/2025 | 18:20:59.530 | 8 | 352.40 | |
| 8 | 352.40 | |||
| 8 | 352.40 | |||
| 04/11/2025 | 18:19:52.150 | 6 | 352.40 | |
| 6 | 352.40 | |||
| 6 | 352.40 | |||
| 04/11/2025 | 18:19:47.811 | 14 | 352.40 | |
| 14 | 352.40 | |||
| 14 | 352.40 | |||
| 04/11/2025 | 18:18:52.529 | 10 | 352.50 | |
| 10 | 352.50 | |||
| 10 | 352.50 | |||
| 04/11/2025 | 18:18:07.387 | 3 | 353.30 | |
| 3 | 353.30 | |||
| 3 | 353.30 | |||
| 04/11/2025 | 18:17:58.177 | 100 | 352.80 | |
| 100 | 352.80 | |||
| 100 | 352.80 | |||
| 04/11/2025 | 18:17:24.497 | 100 | 352.80 | |
| 100 | 352.80 | |||
| 100 | 352.80 | |||
| 04/11/2025 | 18:17:23.304 | 80 | 352.80 | |
| 2 | 352.80 | |||
| 25 | 352.80 | |||
| 2 | 352.80 | |||
| 51 | 352.80 | |||
| 80 | 352.80 | |||
| 04/11/2025 | 18:16:28.696 | 5 | 353.60 | |
| 5 | 353.60 | |||
| 5 | 353.60 | |||
| 04/11/2025 | 18:14:55.671 | 70 | 353.60 | |
| 70 | 353.60 | |||
| 25 | 353.60 | |||
| 2 | 353.60 | |||
| 41 | 353.60 | |||
| 2 | 353.60 | |||
| 04/11/2025 | 18:14:36.099 | 100 | 352.90 | |
| 100 | 352.90 | |||
| 100 | 352.90 | |||
| 04/11/2025 | 18:14:34.227 | 75 | 352.90 | |
| 25 | 352.90 | |||
| 15 | 352.90 | |||
| 15 | 352.90 | |||
| 20 | 352.90 | |||
| 75 | 352.90 | |||
| 04/11/2025 | 18:12:55.389 | 12 | 353.00 | |
| 2 | 353.00 | |||
| 12 | 353.00 | |||
| 2 | 353.00 | |||
| 8 | 353.00 | |||
| 04/11/2025 | 18:10:35.838 | 20 | 353.70 | |
| 20 | 353.70 | |||
| 20 | 353.70 | |||
| 04/11/2025 | 18:08:26.323 | 29 | 353.70 | |
| 29 | 353.70 | |||
| 29 | 353.70 | |||
| 04/11/2025 | 18:08:00.978 | 29 | 353.70 | |
| 4 | 353.70 | |||
| 25 | 353.70 | |||
| 29 | 353.70 | |||
| 04/11/2025 | 18:03:27.225 | 20 | 353.90 | |
| 2 | 353.90 | |||
| 2 | 353.90 | |||
| 15 | 353.90 | |||
| 1 | 353.90 | |||
| 20 | 353.90 | |||
| 04/11/2025 | 18:00:04.318 | 2 | 353.20 | |
| 2 | 353.20 | |||
| 2 | 353.20 | |||
| 04/11/2025 | 17:59:04.811 | 3 | 353.20 | |
| 2 | 353.20 | |||
| 1 | 353.20 | |||
| 3 | 353.20 | |||
| 04/11/2025 | 17:58:47.106 | 1 | 353.90 | |
| 1 | 353.90 | |||
| 1 | 353.90 | |||
| 04/11/2025 | 17:55:52.729 | 28 | 353.20 | |
| 26 | 353.20 | |||
| 28 | 353.20 | |||
| 2 | 353.20 | |||
| 04/11/2025 | 17:54:49.753 | 9 | 354.00 | |
| 2 | 354.00 | |||
| 5 | 354.00 | |||
| 9 | 354.00 | |||
| 2 | 354.00 | |||
| 04/11/2025 | 17:53:29.073 | 35 | 353.10 | |
| 35 | 353.10 | |||
| 35 | 353.10 | |||
| 04/11/2025 | 17:53:25.838 | 20 | 353.20 | |
| 2 | 353.20 | |||
| 18 | 353.20 | |||
| 20 | 353.20 | |||
| 04/11/2025 | 17:49:36.976 | 100 | 353.30 | |
| 100 | 353.30 | |||
| 100 | 353.30 | |||
| 04/11/2025 | 17:48:10.531 | 83 | 353.30 | |
| 83 | 353.30 | |||
| 83 | 353.30 | |||
| 04/11/2025 | 17:48:03.605 | 180 | 353.30 | |
| 25 | 353.30 | |||
| 15 | 353.30 | |||
| 2 | 353.30 | |||
| 100 | 353.30 | |||
| 180 | 353.30 | |||
| 38 | 353.30 | |||
| 04/11/2025 | 17:45:54.920 | 4 | 353.40 | |
| 4 | 353.40 | |||
| 4 | 353.40 | |||
| 04/11/2025 | 17:45:49.024 | 4 | 354.00 | |
| 4 | 354.00 | |||
| 4 | 354.00 | |||
| 04/11/2025 | 17:45:37.122 | 10 | 353.40 | |
| 10 | 353.40 | |||
| 5 | 353.40 | |||
| 5 | 353.40 | |||
| 04/11/2025 | 17:41:05.775 | 15 | 353.80 | |
| 15 | 353.80 | |||
| 15 | 353.80 | |||
| 04/11/2025 | 17:40:59.417 | 50 | 353.60 | |
| 50 | 353.60 | |||
| 50 | 353.60 | |||
| 04/11/2025 | 17:40:55.761 | 50 | 353.50 | |
| 50 | 353.50 | |||
| 50 | 353.50 | |||
| 04/11/2025 | 17:40:53.266 | 50 | 353.50 | |
| 50 | 353.50 | |||
| 50 | 353.50 | |||
| 04/11/2025 | 17:40:11.894 | 50 | 353.50 | |
| 50 | 353.50 | |||
| 50 | 353.50 | |||
| 04/11/2025 | 17:39:30.582 | 10 | 353.50 | |
| 10 | 353.50 | |||
| 10 | 353.50 | |||
| 04/11/2025 | 17:39:00.087 | 30 | 353.50 | |
| 30 | 353.50 | |||
| 30 | 353.50 | |||
| 04/11/2025 | 17:38:56.808 | 100 | 353.70 | |
| 100 | 353.70 | |||
| 100 | 353.70 | |||
| 04/11/2025 | 17:38:53.663 | 66 | 353.60 | |
| 66 | 353.60 | |||
| 66 | 353.60 | |||
| 04/11/2025 | 17:38:53.117 | 66 | 353.60 | |
| 66 | 353.60 | |||
| 66 | 353.60 | |||
| 04/11/2025 | 17:38:48.796 | 70 | 353.60 | |
| 70 | 353.60 | |||
| 70 | 353.60 | |||
| 04/11/2025 | 17:38:48.267 | 66 | 353.60 | |
| 66 | 353.60 | |||
| 66 | 353.60 | |||
| 04/11/2025 | 17:38:47.759 | 27 | 353.60 | |
| 27 | 353.60 | |||
| 27 | 353.60 | |||
| 04/11/2025 | 17:38:27.466 | 15 | 353.50 | |
| 15 | 353.50 | |||
| 15 | 353.50 | |||
| 04/11/2025 | 17:37:55.875 | 4 | 354.00 | |
| 4 | 354.00 | |||
| 4 | 354.00 | |||
| 04/11/2025 | 17:37:16.073 | 30 | 353.60 | |
| 30 | 353.60 | |||
| 30 | 353.60 | |||
| 04/11/2025 | 17:35:58.811 | 500 | 354.00 | |
| 15 | 354.00 | |||
| 15 | 354.00 | |||
| 145 | 354.00 | |||
| 325 | 354.00 | |||
| 500 | 354.00 | |||
| 04/11/2025 | 17:33:56.657 | 1 | 353.80 | |
| 1 | 353.80 | |||
| 1 | 353.80 | |||
| 04/11/2025 | 17:33:26.550 | 9 | 353.80 | |
| 9 | 353.80 | |||
| 9 | 353.80 | |||
| 04/11/2025 | 17:32:27.140 | 1 | 353.80 | |
| 1 | 353.80 | |||
| 1 | 353.80 | |||
| 04/11/2025 | 17:32:12.644 | 1 | 353.80 | |
| 1 | 353.80 | |||
| 1 | 353.80 | |||
| 04/11/2025 | 17:31:24.242 | 1 | 353.60 | |
| 1 | 353.60 | |||
| 1 | 353.60 | |||
| 04/11/2025 | 17:29:23.782 | 30 | 353.60 | |
| 30 | 353.60 | |||
| 30 | 353.60 | |||
| 04/11/2025 | 17:29:00.238 | 90 | 353.70 | |
| 90 | 353.70 | |||
| 90 | 353.70 | |||
| 04/11/2025 | 17:28:19.333 | 33 | 353.70 | |
| 33 | 353.70 | |||
| 33 | 353.70 | |||
| 04/11/2025 | 17:27:08.385 | 2 | 353.40 | |
| 2 | 353.40 | |||
| 2 | 353.40 | |||
| 04/11/2025 | 17:26:57.774 | 15 | 353.30 | |
| 15 | 353.30 | |||
| 15 | 353.30 | |||
| 04/11/2025 | 17:26:45.769 | 1 | 353.30 | |
| 1 | 353.30 | |||
| 1 | 353.30 | |||
| 04/11/2025 | 17:26:33.957 | 3 | 353.40 | |
| 3 | 353.40 | |||
| 3 | 353.40 | |||
| 04/11/2025 | 17:26:14.943 | 1 | 353.50 | |
| 1 | 353.50 | |||
| 1 | 353.50 | |||
| 04/11/2025 | 17:24:10.866 | 20 | 353.30 | |
| 20 | 353.30 | |||
| 20 | 353.30 | |||
| 04/11/2025 | 17:24:07.105 | 46 | 353.30 | |
| 12 | 353.30 | |||
| 20 | 353.30 | |||
| 46 | 353.30 | |||
| 14 | 353.30 | |||
| 04/11/2025 | 17:24:07.038 | 74 | 353.30 | |
| 74 | 353.30 | |||
| 74 | 353.30 | |||
| 04/11/2025 | 17:24:05.271 | 15 | 353.30 | |
| 15 | 353.30 | |||
| 15 | 353.30 | |||
| 04/11/2025 | 17:23:31.161 | 1 | 353.40 | |
| 1 | 353.40 | |||
| 1 | 353.40 | |||
| 04/11/2025 | 17:23:14.706 | 30 | 353.40 | |
| 30 | 353.40 | |||
| 30 | 353.40 | |||
| 04/11/2025 | 17:19:59.781 | 40 | 353.70 | |
| 40 | 353.70 | |||
| 40 | 353.70 | |||
| 04/11/2025 | 17:16:17.586 | 8 | 353.50 | |
| 8 | 353.50 | |||
| 8 | 353.50 | |||
| 04/11/2025 | 17:14:48.361 | 150 | 353.40 | |
| 150 | 353.40 | |||
| 150 | 353.40 | |||
| 04/11/2025 | 17:14:02.143 | 5 | 353.50 | |
| 5 | 353.50 | |||
| 5 | 353.50 | |||
| 04/11/2025 | 17:13:32.143 | 140 | 353.60 | |
| 140 | 353.60 | |||
| 140 | 353.60 | |||
| 04/11/2025 | 17:13:27.899 | 150 | 353.60 | |
| 150 | 353.60 | |||
| 150 | 353.60 | |||
| 04/11/2025 | 17:13:13.628 | 140 | 353.60 | |
| 140 | 353.60 | |||
| 140 | 353.60 | |||
| 04/11/2025 | 17:13:01.937 | 10 | 353.60 | |
| 10 | 353.60 | |||
| 10 | 353.60 | |||
| 04/11/2025 | 17:12:05.608 | 2 | 353.40 | |
| 2 | 353.40 | |||
| 2 | 353.40 | |||
| 04/11/2025 | 17:12:05.490 | 4 | 353.40 | |
| 2 | 353.40 | |||
| 4 | 353.40 | |||
| 2 | 353.40 | |||
| 04/11/2025 | 17:12:05.422 | 2 | 353.40 | |
| 2 | 353.40 | |||
| 2 | 353.40 | |||
| 04/11/2025 | 17:11:26.593 | 1 | 353.60 | |
| 1 | 353.60 | |||
| 1 | 353.60 | |||
| 04/11/2025 | 17:11:23.167 | 70 | 353.50 | |
| 70 | 353.50 | |||
| 70 | 353.50 | |||
| 04/11/2025 | 17:11:22.624 | 150 | 353.50 | |
| 150 | 353.50 | |||
| 150 | 353.50 | |||
| 04/11/2025 | 17:11:19.581 | 150 | 353.50 | |
| 150 | 353.50 | |||
| 150 | 353.50 | |||
| 04/11/2025 | 17:11:17.565 | 150 | 353.50 | |
| 150 | 353.50 | |||
| 150 | 353.50 | |||
| 04/11/2025 | 17:11:06.171 | 2 | 353.50 | |
| 2 | 353.50 | |||
| 2 | 353.50 | |||
| 04/11/2025 | 17:06:19.724 | 10 | 353.60 | |
| 10 | 353.60 | |||
| 10 | 353.60 | |||
| 04/11/2025 | 17:01:37.786 | 4 | 353.50 | |
| 4 | 353.50 | |||
| 4 | 353.50 | |||
| 04/11/2025 | 17:01:36.596 | 2 | 353.50 | |
| 2 | 353.50 | |||
| 2 | 353.50 | |||
| 04/11/2025 | 17:01:35.102 | 4 | 353.50 | |
| 4 | 353.50 | |||
| 4 | 353.50 | |||
| 04/11/2025 | 17:01:34.586 | 15 | 353.60 | |
| 15 | 353.60 | |||
| 15 | 353.60 | |||
| 04/11/2025 | 17:01:17.665 | 50 | 353.60 | |
| 50 | 353.60 | |||
| 50 | 353.60 | |||
| 04/11/2025 | 17:01:15.990 | 3 | 353.50 | |
| 3 | 353.50 | |||
| 3 | 353.50 | |||
| 04/11/2025 | 17:00:43.975 | 20 | 353.50 | |
| 20 | 353.50 | |||
| 20 | 353.50 | |||
| 04/11/2025 | 17:00:24.239 | 20 | 353.40 | |
| 20 | 353.40 | |||
| 20 | 353.40 | |||
| 04/11/2025 | 16:59:54.408 | 1 | 353.40 | |
| 1 | 353.40 | |||
| 1 | 353.40 | |||
| 04/11/2025 | 16:59:29.110 | 1 | 353.40 | |
| 1 | 353.40 | |||
| 1 | 353.40 | |||
| 04/11/2025 | 16:59:10.675 | 2 | 353.40 | |
| 2 | 353.40 | |||
| 2 | 353.40 | |||
| 04/11/2025 | 16:58:37.257 | 6 | 353.40 | |
| 6 | 353.40 | |||
| 6 | 353.40 | |||
| 04/11/2025 | 16:58:18.983 | 100 | 353.20 | |
| 100 | 353.20 | |||
| 100 | 353.20 | |||
| 04/11/2025 | 16:58:15.285 | 150 | 353.20 | |
| 150 | 353.20 | |||
| 150 | 353.20 | |||
| 04/11/2025 | 16:58:14.977 | 150 | 353.20 | |
| 150 | 353.20 | |||
| 150 | 353.20 | |||
| 04/11/2025 | 16:58:14.673 | 150 | 353.20 | |
| 150 | 353.20 | |||
| 150 | 353.20 | |||
| 04/11/2025 | 16:58:14.344 | 150 | 353.20 | |
| 150 | 353.20 | |||
| 150 | 353.20 | |||
| 04/11/2025 | 16:58:14.027 | 150 | 353.20 | |
| 150 | 353.20 | |||
| 150 | 353.20 | |||
| 04/11/2025 | 16:58:13.056 | 150 | 353.20 | |
| 150 | 353.20 | |||
| 150 | 353.20 | |||
| 04/11/2025 | 16:58:12.714 | 150 | 353.20 | |
| 150 | 353.20 | |||
| 150 | 353.20 | |||
| 04/11/2025 | 16:58:12.399 | 150 | 353.20 | |
| 150 | 353.20 | |||
| 150 | 353.20 | |||
| 04/11/2025 | 16:58:10.455 | 150 | 353.20 | |
| 150 | 353.20 | |||
| 150 | 353.20 | |||
| 04/11/2025 | 16:57:51.587 | 150 | 353.20 | |
| 150 | 353.20 | |||
| 150 | 353.20 | |||
| 04/11/2025 | 16:55:32.679 | 100 | 353.00 | |
| 100 | 353.00 | |||
| 100 | 353.00 | |||
| 04/11/2025 | 16:53:27.021 | 55 | 353.00 | |
| 55 | 353.00 | |||
| 55 | 353.00 | |||
| 04/11/2025 | 16:53:25.201 | 5 | 353.00 | |
| 5 | 353.00 | |||
| 5 | 353.00 | |||
| 04/11/2025 | 16:52:32.224 | 100 | 352.90 | |
| 100 | 352.90 | |||
| 100 | 352.90 | |||
| 04/11/2025 | 16:52:07.661 | 18 | 352.90 | |
| 18 | 352.90 | |||
| 18 | 352.90 | |||
| 04/11/2025 | 16:52:07.561 | 5 | 352.90 | |
| 5 | 352.90 | |||
| 5 | 352.90 | |||
| 04/11/2025 | 16:51:18.537 | 15 | 353.10 | |
| 15 | 353.10 | |||
| 15 | 353.10 | |||
| 04/11/2025 | 16:50:44.439 | 3 | 353.10 | |
| 3 | 353.10 | |||
| 3 | 353.10 | |||
| 04/11/2025 | 16:49:55.198 | 5 | 352.90 | |
| 5 | 352.90 | |||
| 5 | 352.90 | |||
| 04/11/2025 | 16:47:18.979 | 1 | 353.00 | |
| 1 | 353.00 | |||
| 1 | 353.00 | |||
| 04/11/2025 | 16:46:53.349 | 20 | 352.90 | |
| 20 | 352.90 | |||
| 20 | 352.90 | |||
| 04/11/2025 | 16:46:49.215 | 50 | 352.90 | |
| 50 | 352.90 | |||
| 50 | 352.90 | |||
| 04/11/2025 | 16:46:39.868 | 4 | 352.90 | |
| 4 | 352.90 | |||
| 4 | 352.90 | |||
| 04/11/2025 | 16:45:51.681 | 29 | 352.80 | |
| 29 | 352.80 | |||
| 29 | 352.80 | |||
| 04/11/2025 | 16:42:24.431 | 2 | 352.70 | |
| 2 | 352.70 | |||
| 2 | 352.70 | |||
| 04/11/2025 | 16:41:58.484 | 362 | 353.00 | |
| 362 | 353.00 | |||
| 362 | 353.00 | |||
| 04/11/2025 | 16:41:35.166 | 150 | 352.70 | |
| 9 | 352.70 | |||
| 65 | 352.70 | |||
| 150 | 352.70 | |||
| 1 | 352.70 | |||
| 75 | 352.70 | |||
| 04/11/2025 | 16:40:34.038 | 150 | 352.60 | |
| 150 | 352.60 | |||
| 150 | 352.60 | |||
| 04/11/2025 | 16:39:53.191 | 5 | 352.90 | |
| 5 | 352.90 | |||
| 5 | 352.90 | |||
| 04/11/2025 | 16:39:25.028 | 150 | 352.90 | |
| 150 | 352.90 | |||
| 150 | 352.90 | |||
| 04/11/2025 | 16:39:22.734 | 3 | 352.90 | |
| 3 | 352.90 | |||
| 3 | 352.90 | |||
| 04/11/2025 | 16:37:29.906 | 4 | 352.80 | |
| 4 | 352.80 | |||
| 4 | 352.80 | |||
| 04/11/2025 | 16:36:47.705 | 150 | 353.00 | |
| 150 | 353.00 | |||
| 150 | 353.00 | |||
| 04/11/2025 | 16:36:39.704 | 150 | 353.00 | |
| 150 | 353.00 | |||
| 150 | 353.00 | |||
| 04/11/2025 | 16:36:35.411 | 5 | 353.00 | |
| 5 | 353.00 | |||
| 5 | 353.00 | |||
| 04/11/2025 | 16:36:28.864 | 200 | 353.00 | |
| 200 | 353.00 | |||
| 200 | 353.00 | |||
| 04/11/2025 | 16:34:49.951 | 2 | 352.90 | |
| 2 | 352.90 | |||
| 2 | 352.90 | |||
| 04/11/2025 | 16:34:23.763 | 10 | 352.80 | |
| 10 | 352.80 | |||
| 10 | 352.80 | |||
| 04/11/2025 | 16:34:16.641 | 20 | 352.80 | |
| 20 | 352.80 | |||
| 20 | 352.80 | |||
| 04/11/2025 | 16:32:32.844 | 5 | 352.70 | |
| 5 | 352.70 | |||
| 5 | 352.70 | |||
| 04/11/2025 | 16:31:08.290 | 5 | 352.90 | |
| 5 | 352.90 | |||
| 5 | 352.90 | |||
| 04/11/2025 | 16:30:32.442 | 20 | 353.00 | |
| 20 | 353.00 | |||
| 20 | 353.00 | |||
| 04/11/2025 | 16:29:44.858 | 1 | 353.10 | |
| 1 | 353.10 | |||
| 1 | 353.10 | |||
| 04/11/2025 | 16:29:39.612 | 40 | 353.00 | |
| 40 | 353.00 | |||
| 40 | 353.00 | |||
| 04/11/2025 | 16:29:28.804 | 15 | 352.90 | |
| 15 | 352.90 | |||
| 15 | 352.90 | |||
| 04/11/2025 | 16:28:48.883 | 28 | 352.90 | |
| 28 | 352.90 | |||
| 28 | 352.90 | |||
| 04/11/2025 | 16:28:19.726 | 3 | 353.00 | |
| 3 | 353.00 | |||
| 3 | 353.00 | |||
| 04/11/2025 | 16:26:54.779 | 3 | 352.80 | |
| 3 | 352.80 | |||
| 3 | 352.80 | |||
| 04/11/2025 | 16:25:22.058 | 80 | 352.60 | |
| 80 | 352.60 | |||
| 80 | 352.60 | |||
| 04/11/2025 | 16:25:21.832 | 5 | 352.70 | |
| 5 | 352.70 | |||
| 5 | 352.70 | |||
| 04/11/2025 | 16:25:14.735 | 10 | 352.60 | |
| 10 | 352.60 | |||
| 10 | 352.60 | |||
| 04/11/2025 | 16:24:08.301 | 52 | 352.50 | |
| 52 | 352.50 | |||
| 52 | 352.50 | |||
| 04/11/2025 | 16:24:06.881 | 298 | 352.50 | |
| 298 | 352.50 | |||
| 150 | 352.50 | |||
| 6 | 352.50 | |||
| 142 | 352.50 | |||
| 04/11/2025 | 16:23:48.012 | 150 | 352.50 | |
| 150 | 352.50 | |||
| 150 | 352.50 | |||
| 04/11/2025 | 16:23:40.598 | 3 | 352.30 | |
| 3 | 352.30 | |||
| 3 | 352.30 | |||
| 04/11/2025 | 16:23:16.173 | 5 | 352.40 | |
| 5 | 352.40 | |||
| 5 | 352.40 | |||
| 04/11/2025 | 16:23:15.842 | 2 | 352.40 | |
| 2 | 352.40 | |||
| 2 | 352.40 | |||
| 04/11/2025 | 16:23:09.995 | 2 | 352.40 | |
| 2 | 352.40 | |||
| 2 | 352.40 | |||
| 04/11/2025 | 16:23:07.293 | 2 | 352.40 | |
| 2 | 352.40 | |||
| 2 | 352.40 | |||
| 04/11/2025 | 16:21:55.514 | 2 | 352.10 | |
| 2 | 352.10 | |||
| 2 | 352.10 | |||
| 04/11/2025 | 16:21:53.674 | 150 | 352.10 | |
| 150 | 352.10 | |||
| 150 | 352.10 | |||
| 04/11/2025 | 16:20:26.624 | 20 | 352.10 | |
| 20 | 352.10 | |||
| 20 | 352.10 | |||
| 04/11/2025 | 16:20:23.163 | 50 | 352.10 | |
| 50 | 352.10 | |||
| 50 | 352.10 | |||
| 04/11/2025 | 16:17:44.012 | 10 | 352.30 | |
| 10 | 352.30 | |||
| 10 | 352.30 | |||
| 04/11/2025 | 16:15:42.311 | 5 | 352.30 | |
| 5 | 352.30 | |||
| 5 | 352.30 | |||
| 04/11/2025 | 16:15:08.232 | 18 | 352.20 | |
| 18 | 352.20 | |||
| 18 | 352.20 | |||
| 04/11/2025 | 16:14:18.913 | 64 | 352.00 | |
| 30 | 352.00 | |||
| 34 | 352.00 | |||
| 64 | 352.00 | |||
| 04/11/2025 | 16:13:19.746 | 10 | 351.90 | |
| 10 | 351.90 | |||
| 10 | 351.90 | |||
| 04/11/2025 | 16:13:16.817 | 10 | 351.70 | |
| 10 | 351.70 | |||
| 10 | 351.70 | |||
| 04/11/2025 | 16:13:11.445 | 1 | 351.90 | |
| 1 | 351.90 | |||
| 1 | 351.90 | |||
| 04/11/2025 | 16:13:08.498 | 22 | 351.80 | |
| 22 | 351.80 | |||
| 22 | 351.80 | |||
| 04/11/2025 | 16:13:08.428 | 14 | 351.80 | |
| 14 | 351.80 | |||
| 14 | 351.80 | |||
| 04/11/2025 | 16:12:51.723 | 5 | 351.70 | |
| 5 | 351.70 | |||
| 5 | 351.70 | |||
| 04/11/2025 | 16:11:57.751 | 28 | 351.70 | |
| 28 | 351.70 | |||
| 28 | 351.70 | |||
| 04/11/2025 | 16:11:55.124 | 2 | 351.60 | |
| 2 | 351.60 | |||
| 2 | 351.60 |
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
-
Nvidia Corp.
Bid: 173.28 / Ask: 173.44
Turnover: 68 234 TEUR -
Rheinmetall AG
Bid: 1 728.50
Ask: 1 732.00
Turnover: 49 727 TEUR -
Palantir Technologies Inc.
Bid: 165.92 / Ask: 166.58
Turnover: 36 748 TEUR -
Amazon.com Inc.
Bid: 216.90 / Ask: 217.25
Turnover: 34 669 TEUR -
Tesla Inc.
Bid: 387.30 / Ask: 387.85
Turnover: 34 321 TEUR
Realtime Quotes
Last Update:
04/11/2025 @ 22:00:00
Last Update:
04/11/2025 @ 22:00:00