Tradegate Exchange

Allianz SE

827

712

365.60

Date	Time	Volume	Order Volume	Price
04/12/2025	21:59:34.899	14		365.60
			14	365.60
			14	365.60
04/12/2025	21:54:18.470	4		366.90
			4	366.90
			4	366.90
04/12/2025	21:46:22.703	10		366.50
			8	366.50
			2	366.50
			10	366.50
04/12/2025	21:42:18.085	13		366.50
			13	366.50
			2	366.50
			1	366.50
			10	366.50
04/12/2025	21:39:15.682	8		365.80
			8	365.80
			8	365.80
04/12/2025	21:36:59.717	1		366.40
			1	366.40
			1	366.40
04/12/2025	21:35:09.263	100		365.70
			2	365.70
			1	365.70
			10	365.70
			100	365.70
			87	365.70
04/12/2025	21:30:44.523	160		366.50
			5	366.50
			150	366.50
			5	366.50
			160	366.50
04/12/2025	21:30:44.425	160		366.60
			160	366.60
			160	366.60
04/12/2025	21:30:36.218	14		366.80
			14	366.80
			14	366.80
04/12/2025	21:30:33.359	15		366.60
			2	366.60
			13	366.60
			15	366.60
04/12/2025	21:13:54.784	10		366.80
			2	366.80
			6	366.80
			2	366.80
			10	366.80
04/12/2025	21:10:34.978	13		366.80
			13	366.80
			2	366.80
			11	366.80
04/12/2025	21:01:32.376	20		366.60
			14	366.60
			2	366.60
			2	366.60
			20	366.60
			2	366.60
04/12/2025	20:59:22.663	1		366.80
			1	366.80
			1	366.80
04/12/2025	20:59:02.306	13		367.30
			7	367.30
			2	367.30
			2	367.30
			2	367.30
			13	367.30
04/12/2025	20:54:22.169	3		366.60
			1	366.60
			2	366.60
			3	366.60
04/12/2025	20:53:37.414	1		367.40
			1	367.40
			1	367.40
04/12/2025	20:52:24.090	7		366.60
			7	366.60
			7	366.60
04/12/2025	20:47:28.753	1		366.60
			1	366.60
			1	366.60
04/12/2025	20:41:38.732	150		366.60
			20	366.60
			2	366.60
			128	366.60
			150	366.60
04/12/2025	20:40:45.237	2		367.20
			2	367.20
			2	367.20
04/12/2025	20:38:34.590	1		367.60
			1	367.60
			1	367.60
04/12/2025	20:36:54.040	7		366.90
			7	366.90
			2	366.90
			5	366.90
04/12/2025	20:34:43.237	150		366.60
			148	366.60
			150	366.60
			2	366.60
04/12/2025	20:32:37.139	4		366.90
			4	366.90
			2	366.90
			2	366.90
04/12/2025	20:24:43.580	11		366.60
			11	366.60
			9	366.60
			2	366.60
04/12/2025	20:24:32.192	5		366.90
			5	366.90
			5	366.90
04/12/2025	20:22:45.456	50		367.00
			50	367.00
			50	367.00
04/12/2025	20:22:45.337	50		367.10
			50	367.10
			50	367.10
04/12/2025	20:21:03.852	50		367.10
			50	367.10
			50	367.10
04/12/2025	20:20:38.611	50		367.10
			50	367.10
			50	367.10
04/12/2025	20:20:12.711	107		367.10
			107	367.10
			107	367.10
04/12/2025	20:19:45.622	200		367.10
			200	367.10
			200	367.10
04/12/2025	20:19:43.986	2		367.20
			2	367.20
			2	367.20
04/12/2025	20:14:34.830	6		367.50
			6	367.50
			6	367.50
04/12/2025	20:13:01.364	3		367.50
			3	367.50
			3	367.50
04/12/2025	20:07:12.444	10		367.60
			10	367.60
			10	367.60
04/12/2025	20:04:28.660	3		367.20
			3	367.20
			3	367.20
04/12/2025	20:02:19.168	3		367.60
			3	367.60
			3	367.60
04/12/2025	20:01:00.451	3		367.20
			3	367.20
			3	367.20
04/12/2025	20:00:46.053	1		367.60
			1	367.60
			1	367.60
04/12/2025	19:55:51.305	1		367.60
			1	367.60
			1	367.60
04/12/2025	19:50:16.489	3		367.60
			3	367.60
			3	367.60
04/12/2025	19:48:28.873	27		367.60
			7	367.60
			20	367.60
			27	367.60
04/12/2025	19:47:42.974	5		367.20
			5	367.20
			5	367.20
04/12/2025	19:45:13.633	1		367.60
			1	367.60
			1	367.60
04/12/2025	19:37:31.830	22		367.20
			22	367.20
			22	367.20
04/12/2025	19:32:35.436	3		367.20
			2	367.20
			3	367.20
			1	367.20
04/12/2025	19:29:46.652	5		367.80
			5	367.80
			5	367.80
04/12/2025	19:29:03.143	5		367.80
			2	367.80
			3	367.80
			5	367.80
04/12/2025	19:24:26.886	5		367.70
			5	367.70
			5	367.70
04/12/2025	19:17:25.644	15		367.20
			15	367.20
			15	367.20
04/12/2025	19:15:25.143	1		367.50
			1	367.50
			1	367.50
04/12/2025	19:12:01.507	1		367.50
			1	367.50
			1	367.50
04/12/2025	19:10:47.323	10		367.20
			10	367.20
			10	367.20
04/12/2025	19:08:32.232	10		367.50
			10	367.50
			10	367.50
04/12/2025	19:05:02.543	2		367.50
			2	367.50
			2	367.50
04/12/2025	19:04:48.433	3		367.50
			3	367.50
			3	367.50
04/12/2025	19:04:46.898	3		367.20
			3	367.20
			3	367.20
04/12/2025	19:03:53.981	5		367.50
			5	367.50
			2	367.50
			1	367.50
			2	367.50
04/12/2025	19:00:39.939	3		367.20
			3	367.20
			3	367.20
04/12/2025	19:00:28.237	1		367.20
			1	367.20
			1	367.20
04/12/2025	18:57:27.265	10		367.20
			10	367.20
			10	367.20
04/12/2025	18:52:20.344	125		367.20
			20	367.20
			125	367.20
			105	367.20
04/12/2025	18:50:25.437	10		367.20
			8	367.20
			10	367.20
			2	367.20
04/12/2025	18:49:43.954	25		367.40
			2	367.40
			15	367.40
			8	367.40
			25	367.40
04/12/2025	18:49:13.837	25		367.50
			25	367.50
			25	367.50
04/12/2025	18:49:13.757	49		367.60
			37	367.60
			49	367.60
			10	367.60
			2	367.60
04/12/2025	18:47:30.014	27		368.10
			2	368.10
			15	368.10
			10	368.10
			27	368.10
04/12/2025	18:47:01.204	28		367.80
			28	367.80
			3	367.80
			25	367.80
04/12/2025	18:45:19.750	19		367.40
			19	367.40
			19	367.40
04/12/2025	18:45:09.631	20		367.40
			20	367.40
			20	367.40
04/12/2025	18:39:22.907	30		367.70
			3	367.70
			25	367.70
			30	367.70
			2	367.70
04/12/2025	18:35:58.481	2		368.10
			2	368.10
			2	368.10
04/12/2025	18:35:10.661	50		367.40
			23	367.40
			50	367.40
			2	367.40
			25	367.40
04/12/2025	18:33:35.437	2		368.30
			2	368.30
			2	368.30
04/12/2025	18:32:31.107	1		368.30
			1	368.30
			1	368.30
04/12/2025	18:32:28.801	2		367.20
			2	367.20
			2	367.20
04/12/2025	18:31:24.806	14		367.20
			14	367.20
			14	367.20
04/12/2025	18:31:13.573	20		367.20
			20	367.20
			20	367.20
04/12/2025	18:28:13.852	25		367.10
			25	367.10
			20	367.10
			5	367.10
04/12/2025	18:24:23.435	25		367.10
			25	367.10
			25	367.10
04/12/2025	18:22:02.612	26		367.00
			26	367.00
			26	367.00
04/12/2025	18:20:43.916	3		367.80
			3	367.80
			3	367.80
04/12/2025	18:20:27.965	5		367.10
			2	367.10
			3	367.10
			5	367.10
04/12/2025	18:16:50.642	100		367.40
			100	367.40
			74	367.40
			11	367.40
			15	367.40
04/12/2025	18:16:39.591	3		367.40
			3	367.40
			3	367.40
04/12/2025	18:15:07.073	41		367.60
			41	367.60
			41	367.60
04/12/2025	18:13:30.026	59		367.60
			37	367.60
			2	367.60
			59	367.60
			20	367.60
04/12/2025	18:12:53.502	5		368.50
			5	368.50
			3	368.50
			2	368.50
04/12/2025	18:11:35.665	2		367.60
			2	367.60
			2	367.60
04/12/2025	18:11:03.295	1		367.60
			1	367.60
			1	367.60
04/12/2025	18:10:17.503	1		367.60
			1	367.60
			1	367.60
04/12/2025	18:09:55.908	30		367.80
			10	367.80
			30	367.80
			20	367.80
04/12/2025	18:08:52.382	19		368.50
			19	368.50
			19	368.50
04/12/2025	18:08:14.236	8		368.50
			2	368.50
			6	368.50
			8	368.50
04/12/2025	18:05:30.063	3		367.40
			1	367.40
			2	367.40
			3	367.40
04/12/2025	18:03:01.353	2		368.50
			2	368.50
			2	368.50
04/12/2025	18:02:37.958	4		368.50
			4	368.50
			4	368.50
04/12/2025	18:00:14.211	1		368.50
			1	368.50
			1	368.50
04/12/2025	17:58:31.704	1		368.50
			1	368.50
			1	368.50
04/12/2025	17:58:29.425	100		368.00
			100	368.00
			100	368.00
04/12/2025	17:55:57.539	100		368.10
			100	368.10
			100	368.10
04/12/2025	17:55:57.118	14		368.00
			14	368.00
			14	368.00
04/12/2025	17:50:53.191	10		368.80
			10	368.80
			8	368.80
			2	368.80
04/12/2025	17:49:30.801	8		368.80
			8	368.80
			8	368.80
04/12/2025	17:49:16.614	8		367.60
			8	367.60
			6	367.60
			2	367.60
04/12/2025	17:48:35.184	2		368.70
			2	368.70
			2	368.70
04/12/2025	17:47:11.440	34		367.60
			14	367.60
			34	367.60
			20	367.60
04/12/2025	17:45:02.675	18		368.60
			18	368.60
			18	368.60
04/12/2025	17:41:14.353	15		368.00
			15	368.00
			15	368.00
04/12/2025	17:41:10.826	5		366.80
			5	366.80
			5	366.80
04/12/2025	17:38:18.745	100		367.50
			100	367.50
			100	367.50
04/12/2025	17:37:50.520	10		367.60
			10	367.60
			10	367.60
04/12/2025	17:37:35.059	5		367.50
			5	367.50
			5	367.50
04/12/2025	17:36:42.038	9		366.30
			9	366.30
			9	366.30
04/12/2025	17:35:35.342	10		367.60
			10	367.60
			10	367.60
04/12/2025	17:35:22.165	143		367.50
			4	367.50
			18	367.50
			6	367.50
			100	367.50
			15	367.50
			143	367.50
04/12/2025	17:29:21.635	1		368.10
			1	368.10
			1	368.10
04/12/2025	17:28:10.883	60		368.00
			60	368.00
			60	368.00
04/12/2025	17:24:27.384	15		368.40
			15	368.40
			15	368.40
04/12/2025	17:21:21.249	6		368.40
			6	368.40
			6	368.40
04/12/2025	17:19:16.867	2		368.40
			2	368.40
			2	368.40
04/12/2025	17:18:54.821	200		368.30
			200	368.30
			200	368.30
04/12/2025	17:18:52.470	14		368.40
			14	368.40
			14	368.40
04/12/2025	17:14:07.520	1		368.10
			1	368.10
			1	368.10
04/12/2025	17:13:33.201	1		368.00
			1	368.00
			1	368.00
04/12/2025	17:13:21.981	25		368.10
			25	368.10
			25	368.10
04/12/2025	17:13:05.502	5		368.10
			5	368.10
			5	368.10
04/12/2025	17:13:00.725	3		368.10
			3	368.10
			3	368.10
04/12/2025	17:11:12.337	17		368.30
			17	368.30
			17	368.30
04/12/2025	17:11:12.261	13		368.30
			13	368.30
			13	368.30
04/12/2025	17:11:07.955	3		368.30
			3	368.30
			3	368.30
04/12/2025	17:09:16.692	1		368.40
			1	368.40
			1	368.40
04/12/2025	17:04:32.668	55		368.30
			55	368.30
			55	368.30
04/12/2025	17:03:41.454	11		368.30
			11	368.30
			11	368.30
04/12/2025	17:01:43.632	2		368.30
			2	368.30
			2	368.30
04/12/2025	17:01:26.086	14		368.40
			14	368.40
			14	368.40
04/12/2025	16:59:43.360	3		368.40
			3	368.40
			3	368.40
04/12/2025	16:58:02.937	25		368.40
			25	368.40
			25	368.40
04/12/2025	16:57:11.278	10		368.50
			5	368.50
			5	368.50
			10	368.50
04/12/2025	16:55:04.327	27		368.30
			27	368.30
			27	368.30
04/12/2025	16:54:09.633	10		368.40
			10	368.40
			10	368.40
04/12/2025	16:53:10.885	2		368.10
			2	368.10
			2	368.10
04/12/2025	16:50:28.003	41		368.00
			41	368.00
			41	368.00
04/12/2025	16:48:30.638	3		367.70
			3	367.70
			3	367.70
04/12/2025	16:48:20.362	1		367.80
			1	367.80
			1	367.80
04/12/2025	16:42:49.828	28		367.70
			28	367.70
			28	367.70
04/12/2025	16:41:25.291	2		367.80
			2	367.80
			2	367.80
04/12/2025	16:40:46.996	25		367.60
			25	367.60
			25	367.60
04/12/2025	16:38:38.346	10		367.60
			10	367.60
			10	367.60
04/12/2025	16:38:37.139	1		367.50
			1	367.50
			1	367.50
04/12/2025	16:38:08.603	40		367.60
			40	367.60
			40	367.60
04/12/2025	16:36:57.730	3		367.70
			3	367.70
			3	367.70
04/12/2025	16:35:49.638	3		367.50
			3	367.50
			3	367.50
04/12/2025	16:35:43.790	5		367.70
			5	367.70
			5	367.70
04/12/2025	16:33:39.551	25		367.80
			25	367.80
			25	367.80
04/12/2025	16:33:27.063	10		367.80
			10	367.80
			10	367.80
04/12/2025	16:32:18.813	2		368.00
			2	368.00
			2	368.00
04/12/2025	16:32:09.607	20		368.30
			20	368.30
			20	368.30
04/12/2025	16:29:58.787	125		368.00
			125	368.00
			125	368.00
04/12/2025	16:25:46.371	65		368.00
			65	368.00
			65	368.00
04/12/2025	16:25:07.673	6		368.20
			6	368.20
			6	368.20
04/12/2025	16:23:00.510	15		368.10
			15	368.10
			15	368.10
04/12/2025	16:20:08.743	46		368.20
			46	368.20
			46	368.20
04/12/2025	16:20:07.914	36		368.30
			36	368.30
			36	368.30
04/12/2025	16:18:07.284	13		368.00
			13	368.00
			13	368.00
04/12/2025	16:10:04.992	10		368.00
			10	368.00
			10	368.00
04/12/2025	16:05:47.360	3		367.50
			3	367.50
			3	367.50
04/12/2025	16:03:59.655	30		367.20
			30	367.20
			30	367.20
04/12/2025	16:03:48.505	2		367.30
			2	367.30
			2	367.30
04/12/2025	16:03:15.519	25		367.00
			25	367.00
			25	367.00
04/12/2025	16:01:48.322	15		367.50
			15	367.50
			15	367.50
04/12/2025	16:00:00.847	1		367.40
			1	367.40
			1	367.40
04/12/2025	15:57:58.308	10		367.30
			10	367.30
			10	367.30
04/12/2025	15:56:44.941	10		367.20
			10	367.20
			10	367.20
04/12/2025	15:56:08.542	1		367.20
			1	367.20
			1	367.20
04/12/2025	15:54:11.212	20		367.10
			20	367.10
			20	367.10
04/12/2025	15:51:34.896	3		367.10
			3	367.10
			3	367.10
04/12/2025	15:51:14.934	5		367.20
			5	367.20
			5	367.20
04/12/2025	15:49:43.863	1		367.30
			1	367.30
			1	367.30
04/12/2025	15:48:41.305	8		367.30
			8	367.30
			8	367.30
04/12/2025	15:48:26.556	2		367.30
			2	367.30
			2	367.30
04/12/2025	15:47:48.239	7		367.40
			7	367.40
			7	367.40
04/12/2025	15:46:59.323	200		367.60
			200	367.60
			200	367.60
04/12/2025	15:46:00.949	20		367.60
			20	367.60
			20	367.60
04/12/2025	15:45:36.222	1		367.70
			1	367.70
			1	367.70
04/12/2025	15:43:50.940	50		367.50
			50	367.50
			50	367.50
04/12/2025	15:43:46.077	168		367.50
			168	367.50
			168	367.50
04/12/2025	15:43:27.133	200		367.50
			200	367.50
			200	367.50
04/12/2025	15:42:39.367	18		367.50
			18	367.50
			13	367.50
			5	367.50
04/12/2025	15:40:23.970	50		367.40
			50	367.40
			50	367.40
04/12/2025	15:39:33.363	27		367.40
			27	367.40
			27	367.40
04/12/2025	15:36:25.619	2		367.10
			2	367.10
			2	367.10
04/12/2025	15:33:44.671	20		367.30
			20	367.30
			20	367.30
04/12/2025	15:33:04.565	10		367.20
			10	367.20
			10	367.20
04/12/2025	15:32:17.639	134		367.20
			134	367.20
			134	367.20
04/12/2025	15:31:51.532	3		367.20
			3	367.20
			3	367.20
04/12/2025	15:30:17.698	20		366.70
			20	366.70
			20	366.70
04/12/2025	15:28:45.991	80		366.60
			80	366.60
			80	366.60
04/12/2025	15:27:04.311	5		366.70
			5	366.70
			5	366.70
04/12/2025	15:22:45.645	186		366.60
			186	366.60
			186	366.60
04/12/2025	15:22:31.640	200		366.60
			200	366.60
			200	366.60
04/12/2025	15:21:12.712	19		367.00
			19	367.00
			19	367.00
04/12/2025	15:16:43.708	27		367.00
			27	367.00
			27	367.00
04/12/2025	15:15:13.131	4		366.90
			4	366.90
			4	366.90
04/12/2025	15:14:05.353	200		366.80
			200	366.80
			200	366.80
04/12/2025	15:13:55.768	4		366.80
			4	366.80
			4	366.80
04/12/2025	15:12:09.124	23		366.50
			23	366.50
			23	366.50
04/12/2025	15:12:02.312	10		366.40
			10	366.40
			10	366.40
04/12/2025	15:11:53.105	3		366.40
			3	366.40
			3	366.40
04/12/2025	15:10:03.392	41		366.80
			40	366.80
			41	366.80
			1	366.80
04/12/2025	15:09:06.481	20		367.10
			20	367.10
			20	367.10
04/12/2025	15:09:01.231	3		367.10
			3	367.10
			3	367.10
04/12/2025	15:08:47.747	1		367.20
			1	367.20
			1	367.20
04/12/2025	15:08:12.002	3		367.20
			3	367.20
			3	367.20
04/12/2025	15:06:47.311	2		367.00
			2	367.00
			2	367.00
04/12/2025	15:06:30.773	70		367.00
			70	367.00
			70	367.00
04/12/2025	15:04:42.296	27		367.00
			27	367.00
			27	367.00
04/12/2025	15:04:34.460	5		367.10
			5	367.10
			5	367.10
04/12/2025	15:03:51.106	40		366.90
			40	366.90
			40	366.90
04/12/2025	15:02:50.053	10		366.90
			10	366.90
			10	366.90
04/12/2025	15:01:50.075	1		367.00
			1	367.00
			1	367.00
04/12/2025	15:00:16.894	2		367.20
			2	367.20
			2	367.20
04/12/2025	14:59:49.810	100		367.40
			100	367.40
			100	367.40
04/12/2025	14:59:00.683	10		367.50
			10	367.50
			10	367.50
04/12/2025	14:58:11.937	14		367.50
			14	367.50
			14	367.50
04/12/2025	14:57:18.253	150		367.50
			150	367.50
			150	367.50
04/12/2025	14:56:53.940	1		367.40
			1	367.40
			1	367.40
04/12/2025	14:55:21.302	2		367.40
			2	367.40
			2	367.40
04/12/2025	14:53:21.942	1		367.30
			1	367.30
			1	367.30
04/12/2025	14:52:30.017	58		367.20
			58	367.20
			58	367.20
04/12/2025	14:52:01.733	10		367.20
			10	367.20
			10	367.20
04/12/2025	14:51:36.204	54		367.30
			54	367.30
			54	367.30
04/12/2025	14:50:41.669	5		367.30
			5	367.30
			5	367.30
04/12/2025	14:50:34.642	4		367.40
			4	367.40
			4	367.40
04/12/2025	14:50:32.780	50		367.20
			50	367.20
			50	367.20
04/12/2025	14:47:01.818	5		367.30
			5	367.30
			5	367.30
04/12/2025	14:46:28.755	1		367.30
			1	367.30
			1	367.30
04/12/2025	14:43:50.104	2		367.10
			2	367.10
			2	367.10
04/12/2025	14:43:17.791	5		367.30
			5	367.30
			5	367.30
04/12/2025	14:42:47.629	9		367.30
			9	367.30
			9	367.30
04/12/2025	14:42:34.058	8		367.30
			8	367.30
			8	367.30
04/12/2025	14:42:08.266	4		367.40
			4	367.40
			3	367.40
			1	367.40
04/12/2025	14:41:53.765	200		367.40
			200	367.40
			200	367.40
04/12/2025	14:34:02.748	2		367.20
			2	367.20
			2	367.20
04/12/2025	14:33:55.763	25		367.30
			25	367.30
			25	367.30
04/12/2025	14:31:25.449	100		367.20
			100	367.20
			100	367.20
04/12/2025	14:31:23.439	3		367.20
			3	367.20
			3	367.20
04/12/2025	14:30:21.441	1		367.30
			1	367.30
			1	367.30
04/12/2025	14:30:16.641	10		367.10
			10	367.10
			10	367.10
04/12/2025	14:28:32.903	2		367.20
			2	367.20
			2	367.20
04/12/2025	14:27:58.240	25		367.30
			25	367.30
			25	367.30
04/12/2025	14:26:22.048	1		367.10
			1	367.10
			1	367.10
04/12/2025	14:25:44.733	5		367.20
			5	367.20
			5	367.20
04/12/2025	14:24:46.499	30		367.20
			30	367.20
			30	367.20
04/12/2025	14:23:46.441	1		367.20
			1	367.20
			1	367.20
04/12/2025	14:23:45.628	1		367.20
			1	367.20
			1	367.20
04/12/2025	14:21:53.020	35		367.10
			35	367.10
			35	367.10
04/12/2025	14:20:44.766	4		367.30
			4	367.30
			4	367.30
04/12/2025	14:20:33.236	15		367.10
			15	367.10
			15	367.10
04/12/2025	14:19:27.562	68		367.20
			68	367.20
			68	367.20
04/12/2025	14:19:22.844	15		367.20
			15	367.20
			15	367.20
04/12/2025	14:19:06.984	275		367.00
			150	367.00
			275	367.00
			125	367.00
04/12/2025	14:19:06.817	300		367.00
			300	367.00
			300	367.00
04/12/2025	14:19:06.612	262		367.00
			262	367.00
			125	367.00
			137	367.00
04/12/2025	14:19:00.706	300		367.00
			300	367.00
			300	367.00
04/12/2025	14:19:00.626	300		367.00
			300	367.00
			300	367.00
04/12/2025	14:17:13.425	425		366.90
			425	366.90
			425	366.90
04/12/2025	14:15:50.291	10		366.90
			10	366.90
			10	366.90
04/12/2025	14:15:30.673	100		366.90
			100	366.90
			100	366.90
04/12/2025	14:14:02.315	125		367.00
			125	367.00
			125	367.00
04/12/2025	14:14:02.101	125		367.00
			125	367.00
			125	367.00
04/12/2025	14:13:52.540	125		367.00
			125	367.00
			125	367.00
04/12/2025	14:13:49.249	3		367.00
			3	367.00
			3	367.00
04/12/2025	14:13:27.464	175		367.00
			175	367.00
			175	367.00
04/12/2025	14:13:15.209	10		367.00
			10	367.00
			10	367.00
04/12/2025	14:11:52.973	54		366.80
			54	366.80
			54	366.80
04/12/2025	14:11:23.018	8		366.60
			8	366.60
			8	366.60
04/12/2025	14:10:53.074	106		366.60
			106	366.60
			106	366.60
04/12/2025	14:10:53.006	150		366.60
			150	366.60
			150	366.60
04/12/2025	14:09:30.370	3		366.60
			3	366.60
			3	366.60
04/12/2025	14:09:10.626	1		366.60
			1	366.60
			1	366.60
04/12/2025	14:08:36.177	6		366.60
			6	366.60
			6	366.60
04/12/2025	14:07:28.682	7		366.30
			7	366.30
			7	366.30
04/12/2025	14:07:08.269	40		366.10
			40	366.10
			40	366.10
04/12/2025	14:06:17.192	100		366.20
			100	366.20
			100	366.20
04/12/2025	14:05:52.118	1		366.20
			1	366.20
			1	366.20
04/12/2025	14:01:11.832	6		366.60
			6	366.60
			6	366.60
04/12/2025	14:00:22.859	1		366.50
			1	366.50
			1	366.50
04/12/2025	13:58:59.285	3		366.40
			3	366.40
			3	366.40
04/12/2025	13:58:31.428	18		366.40
			18	366.40
			18	366.40
04/12/2025	13:58:09.407	75		366.40
			75	366.40
			75	366.40
04/12/2025	13:54:58.782	75		366.60
			75	366.60
			75	366.60
04/12/2025	13:54:55.802	125		366.60
			125	366.60
			125	366.60
04/12/2025	13:52:09.637	2		366.60
			2	366.60
			2	366.60
04/12/2025	13:51:33.638	2		366.60
			2	366.60
			2	366.60
04/12/2025	13:50:15.607	12		366.30
			12	366.30
			12	366.30
04/12/2025	13:50:10.768	10		366.40
			10	366.40
			10	366.40
04/12/2025	13:49:33.317	10		366.60
			10	366.60
			10	366.60
04/12/2025	13:48:58.411	10		366.50
			10	366.50
			10	366.50
04/12/2025	13:48:37.190	8		366.70
			8	366.70
			8	366.70
04/12/2025	13:48:15.128	20		366.70
			20	366.70
			20	366.70
04/12/2025	13:46:48.128	44		366.60
			44	366.60
			44	366.60
04/12/2025	13:44:12.319	6		366.50
			6	366.50
			6	366.50
04/12/2025	13:42:50.320	5		366.70
			5	366.70
			5	366.70
04/12/2025	13:41:24.978	1		366.70
			1	366.70
			1	366.70
04/12/2025	13:40:35.154	8		366.80
			8	366.80
			8	366.80
04/12/2025	13:40:10.368	10		366.80
			10	366.80
			10	366.80
04/12/2025	13:39:37.384	20		366.90
			20	366.90
			20	366.90
04/12/2025	13:36:49.564	27		366.90
			27	366.90
			27	366.90

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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 533.00
Ask: 1 537.00
Volume: 33 816
+0.20%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
04/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice