Allianz SE

185

150

352.30

Date Time Volume Order Volume Price
05/11/2025 09:59:22.431 3   352.30
      3 352.30
      3 352.30
05/11/2025 09:57:46.161 5   352.30
      5 352.30
      5 352.30
05/11/2025 09:57:03.610 3   352.40
      3 352.40
      3 352.40
05/11/2025 09:56:48.625 1   352.50
      1 352.50
      1 352.50
05/11/2025 09:52:50.861 10   352.60
      10 352.60
      10 352.60
05/11/2025 09:52:31.020 10   352.60
      10 352.60
      10 352.60
05/11/2025 09:51:14.536 75   352.70
      75 352.70
      75 352.70
05/11/2025 09:51:10.426 425   352.70
      425 352.70
      425 352.70
05/11/2025 09:50:34.859 30   352.70
      30 352.70
      30 352.70
05/11/2025 09:50:12.479 10   352.40
      10 352.40
      10 352.40
05/11/2025 09:49:54.253 30   352.50
      30 352.50
      30 352.50
05/11/2025 09:49:39.995 1   352.50
      1 352.50
      1 352.50
05/11/2025 09:49:20.835 34   352.50
      34 352.50
      34 352.50
05/11/2025 09:49:19.590 10   352.60
      10 352.60
      10 352.60
05/11/2025 09:47:50.789 10   352.30
      10 352.30
      10 352.30
05/11/2025 09:47:20.616 1   352.40
      1 352.40
      1 352.40
05/11/2025 09:46:54.404 3   352.40
      3 352.40
      3 352.40
05/11/2025 09:45:31.175 15   352.40
      15 352.40
      15 352.40
05/11/2025 09:45:23.716 300   352.50
      300 352.50
      300 352.50
05/11/2025 09:44:22.778 10   352.40
      10 352.40
      10 352.40
05/11/2025 09:44:16.007 14   352.40
      14 352.40
      14 352.40
05/11/2025 09:44:10.161 10   352.40
      10 352.40
      10 352.40
05/11/2025 09:43:29.957 1   352.40
      1 352.40
      1 352.40
05/11/2025 09:43:15.794 1   352.40
      1 352.40
      1 352.40
05/11/2025 09:42:54.893 25   352.30
      25 352.30
      25 352.30
05/11/2025 09:42:12.532 150   352.30
      150 352.30
      150 352.30
05/11/2025 09:41:38.221 1   352.40
      1 352.40
      1 352.40
05/11/2025 09:41:36.545 7   352.20
      7 352.20
      7 352.20
05/11/2025 09:40:20.035 20   352.50
      20 352.50
      20 352.50
05/11/2025 09:39:14.232 1   352.50
      1 352.50
      1 352.50
05/11/2025 09:38:02.739 3   352.20
      3 352.20
      3 352.20
05/11/2025 09:37:58.514 1   352.40
      1 352.40
      1 352.40
05/11/2025 09:37:17.143 60   352.30
      60 352.30
      60 352.30
05/11/2025 09:36:58.168 5   352.40
      5 352.40
      5 352.40
05/11/2025 09:36:05.517 10   352.40
      10 352.40
      10 352.40
05/11/2025 09:35:33.770 50   352.30
      50 352.30
      50 352.30
05/11/2025 09:34:53.355 9   352.50
      9 352.50
      9 352.50
05/11/2025 09:34:41.335 35   352.50
      35 352.50
      35 352.50
05/11/2025 09:34:35.285 9   352.30
      9 352.30
      9 352.30
05/11/2025 09:30:12.011 15   351.90
      15 351.90
      15 351.90
05/11/2025 09:28:55.154 2   351.70
      2 351.70
      2 351.70
05/11/2025 09:27:11.489 1   351.50
      1 351.50
      1 351.50
05/11/2025 09:26:18.513 6   351.30
      6 351.30
      6 351.30
05/11/2025 09:26:06.772 125   351.30
      125 351.30
      125 351.30
05/11/2025 09:25:56.805 1   351.50
      1 351.50
      1 351.50
05/11/2025 09:25:39.191 15   351.70
      15 351.70
      15 351.70
05/11/2025 09:25:35.882 3   351.70
      3 351.70
      3 351.70
05/11/2025 09:25:08.909 5   351.90
      5 351.90
      5 351.90
05/11/2025 09:22:33.918 5   351.40
      5 351.40
      5 351.40
05/11/2025 09:22:18.772 20   351.20
      20 351.20
      20 351.20
05/11/2025 09:21:49.094 1   351.40
      1 351.40
      1 351.40
05/11/2025 09:21:33.105 3   351.40
      3 351.40
      3 351.40
05/11/2025 09:21:12.675 3   351.70
      3 351.70
      3 351.70
05/11/2025 09:21:06.748 1   351.80
      1 351.80
      1 351.80
05/11/2025 09:20:52.946 16   351.60
      16 351.60
      16 351.60
05/11/2025 09:20:12.921 34   351.80
      34 351.80
      34 351.80
05/11/2025 09:18:06.895 86   352.00
      86 352.00
      86 352.00
05/11/2025 09:17:24.104 50   352.00
      50 352.00
      50 352.00
05/11/2025 09:16:53.388 10   352.10
      10 352.10
      10 352.10
05/11/2025 09:16:38.751 20   352.00
      20 352.00
      20 352.00
05/11/2025 09:16:38.159 14   352.10
      14 352.10
      14 352.10
05/11/2025 09:16:11.397 1   351.80
      1 351.80
      1 351.80
05/11/2025 09:15:44.945 1   351.90
      1 351.90
      1 351.90
05/11/2025 09:15:44.111 17   352.00
      17 352.00
      17 352.00
05/11/2025 09:15:16.919 1   352.00
      1 352.00
      1 352.00
05/11/2025 09:12:36.405 5   352.10
      5 352.10
      5 352.10
05/11/2025 09:12:29.185 2   352.30
      2 352.30
      2 352.30
05/11/2025 09:12:20.965 40   352.30
      40 352.30
      40 352.30
05/11/2025 09:10:37.121 80   352.10
      80 352.10
      80 352.10
05/11/2025 09:10:12.163 5   352.10
      5 352.10
      5 352.10
05/11/2025 09:09:38.264 67   351.90
      67 351.90
      67 351.90
05/11/2025 09:08:47.655 1   352.40
      1 352.40
      1 352.40
05/11/2025 09:08:39.431 100   352.20
      100 352.20
      100 352.20
05/11/2025 09:08:38.584 100   352.40
      100 352.40
      100 352.40
05/11/2025 09:08:32.584 14   352.40
      14 352.40
      14 352.40
05/11/2025 09:07:47.184 1   352.00
      1 352.00
      1 352.00
05/11/2025 09:07:19.037 4   352.20
      4 352.20
      4 352.20
05/11/2025 09:06:28.339 10   352.10
      10 352.10
      10 352.10
05/11/2025 09:06:15.806 4   352.30
      4 352.30
      4 352.30
05/11/2025 09:04:54.551 20   352.30
      20 352.30
      20 352.30
05/11/2025 09:04:50.336 1   352.10
      1 352.10
      1 352.10
05/11/2025 09:03:06.559 1   353.00
      1 353.00
      1 353.00
05/11/2025 09:02:26.899 80   353.00
      80 353.00
      80 353.00
05/11/2025 09:02:11.784 5   352.90
      5 352.90
      5 352.90
05/11/2025 09:01:12.001 5   352.90
      2 352.90
      5 352.90
      3 352.90
05/11/2025 08:58:59.514 50   351.60
      2 351.60
      19 351.60
      29 351.60
      50 351.60
05/11/2025 08:56:46.441 1   351.60
      1 351.60
      1 351.60
05/11/2025 08:55:22.660 100   350.70
      34 350.70
      31 350.70
      100 350.70
      10 350.70
      25 350.70
05/11/2025 08:53:22.561 1   351.60
      1 351.60
      1 351.60
05/11/2025 08:51:43.428 7   350.70
      2 350.70
      7 350.70
      5 350.70
05/11/2025 08:51:30.862 20   351.60
      20 351.60
      20 351.60
05/11/2025 08:49:53.888 100   351.40
      100 351.40
      100 351.40
05/11/2025 08:48:16.189 60   351.10
      60 351.10
      60 351.10
05/11/2025 08:47:10.603 35   351.50
      35 351.50
      35 351.50
05/11/2025 08:47:08.054 16   351.10
      16 351.10
      16 351.10
05/11/2025 08:45:48.184 10   351.70
      10 351.70
      10 351.70
05/11/2025 08:44:38.121 100   351.70
      30 351.70
      70 351.70
      100 351.70
05/11/2025 08:44:03.523 3   350.90
      1 350.90
      3 350.90
      2 350.90
05/11/2025 08:43:30.031 1   351.70
      1 351.70
      1 351.70
05/11/2025 08:41:08.092 20   351.60
      20 351.60
      20 351.60
05/11/2025 08:39:29.684 5   351.50
      5 351.50
      5 351.50
05/11/2025 08:36:12.814 8   351.50
      8 351.50
      8 351.50
05/11/2025 08:33:33.199 6   351.70
      6 351.70
      6 351.70
05/11/2025 08:33:22.859 15   351.70
      15 351.70
      15 351.70
05/11/2025 08:32:15.557 1   351.90
      1 351.90
      1 351.90
05/11/2025 08:29:58.127 2   351.20
      2 351.20
      2 351.20
05/11/2025 08:26:50.635 6   350.70
      6 350.70
      6 350.70
05/11/2025 08:25:53.270 1   351.60
      1 351.60
      1 351.60
05/11/2025 08:25:51.262 2   350.70
      2 350.70
      2 350.70
05/11/2025 08:24:58.836 5   350.90
      5 350.90
      5 350.90
05/11/2025 08:23:55.500 100   350.80
      100 350.80
      100 350.80
05/11/2025 08:23:37.626 2   350.80
      2 350.80
      2 350.80
05/11/2025 08:23:10.068 80   350.90
      80 350.90
      80 350.90
05/11/2025 08:22:23.090 5   350.70
      5 350.70
      5 350.70
05/11/2025 08:22:14.892 5   351.50
      3 351.50
      2 351.50
      5 351.50
05/11/2025 08:20:29.599 3   351.50
      3 351.50
      2 351.50
      1 351.50
05/11/2025 08:18:44.566 100   350.90
      100 350.90
      100 350.90
05/11/2025 08:17:57.892 7   350.70
      7 350.70
      2 350.70
      5 350.70
05/11/2025 08:16:55.801 2   351.30
      2 351.30
      2 351.30
05/11/2025 08:16:53.603 2   351.20
      2 351.20
      2 351.20
05/11/2025 08:16:53.527 8   351.10
      8 351.10
      8 351.10
05/11/2025 08:16:25.229 10   350.70
      8 350.70
      10 350.70
      2 350.70
05/11/2025 08:15:47.502 25   351.00
      25 351.00
      25 351.00
05/11/2025 08:15:14.498 5   351.20
      5 351.20
      5 351.20
05/11/2025 08:15:10.477 100   351.20
      100 351.20
      100 351.20
05/11/2025 08:13:36.203 15   351.00
      8 351.00
      7 351.00
      15 351.00
05/11/2025 08:12:49.339 2   351.20
      2 351.20
      2 351.20
05/11/2025 08:12:27.001 32   351.30
      32 351.30
      32 351.30
05/11/2025 08:12:26.933 6   350.80
      2 350.80
      6 350.80
      2 350.80
      2 350.80
05/11/2025 08:09:32.796 25   351.80
      10 351.80
      15 351.80
      25 351.80
05/11/2025 08:09:11.728 25   351.80
      25 351.80
      8 351.80
      2 351.80
      3 351.80
      12 351.80
05/11/2025 08:08:26.192 50   351.00
      8 351.00
      50 351.00
      15 351.00
      2 351.00
      25 351.00
05/11/2025 08:06:38.091 3   351.10
      3 351.10
      3 351.10
05/11/2025 08:06:11.301 1   352.00
      1 352.00
      1 352.00
05/11/2025 08:02:50.587 1   352.00
      1 352.00
      1 352.00
05/11/2025 08:00:17.909 1   351.40
      1 351.40
      1 351.40
05/11/2025 08:00:13.861 3   352.20
      3 352.20
      3 352.20
05/11/2025 08:00:09.651 1   352.20
      1 352.20
      1 352.20
05/11/2025 08:00:04.912 3   351.30
      2 351.30
      1 351.30
      3 351.30
05/11/2025 07:55:47.135 20   351.70
      20 351.70
      20 351.70
05/11/2025 07:46:59.904 6   352.40
      6 352.40
      6 352.40
05/11/2025 07:46:34.045 9   352.20
      8 352.20
      9 352.20
      1 352.20
05/11/2025 07:45:40.946 4   352.20
      4 352.20
      2 352.20
      2 352.20
05/11/2025 07:38:15.308 70   351.60
      70 351.60
      70 351.60
05/11/2025 07:37:26.682 2   351.60
      2 351.60
      2 351.60
05/11/2025 07:35:42.594 70   351.70
      70 351.70
      70 351.70
05/11/2025 07:34:45.990 17   351.70
      17 351.70
      17 351.70
05/11/2025 07:33:04.557 1   351.60
      1 351.60
      1 351.60
05/11/2025 07:30:03.570 60   352.10
      60 352.10
      60 352.10
05/11/2025 07:30:02.941 98   352.10
      3 352.10
      3 352.10
      71 352.10
      2 352.10
      2 352.10
      2 352.10
      15 352.10
      70 352.10
      28 352.10
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)