Tradegate Exchange

Allianz SE

1002

867

347.80

Date	Time	Volume	Order Volume	Price
18/09/2025	18:56:28.560	10		347.80
			10	347.80
			10	347.80
18/09/2025	18:56:04.099	1		348.20
			1	348.20
			1	348.20
18/09/2025	18:51:00.796	7		347.70
			7	347.70
			7	347.70
18/09/2025	18:48:30.070	5		347.70
			5	347.70
			2	347.70
			3	347.70
18/09/2025	18:43:09.915	5		348.20
			5	348.20
			5	348.20
18/09/2025	18:42:01.941	2		348.10
			2	348.10
			2	348.10
18/09/2025	18:35:11.047	1		348.20
			1	348.20
			1	348.20
18/09/2025	18:34:39.115	7		347.50
			5	347.50
			2	347.50
			7	347.50
18/09/2025	18:33:44.042	59		347.80
			50	347.80
			9	347.80
			2	347.80
			42	347.80
			15	347.80
18/09/2025	18:31:23.770	50		347.90
			50	347.90
			50	347.90
18/09/2025	18:31:13.743	50		347.90
			50	347.90
			50	347.90
18/09/2025	18:31:03.739	50		347.90
			50	347.90
			50	347.90
18/09/2025	18:30:09.558	100		348.00
			100	348.00
			75	348.00
			25	348.00
18/09/2025	18:28:56.815	25		348.00
			20	348.00
			5	348.00
			25	348.00
18/09/2025	18:28:34.802	30		347.90
			30	347.90
			10	347.90
			20	347.90
18/09/2025	18:28:15.055	5		347.90
			5	347.90
			5	347.90
18/09/2025	18:27:38.238	1		347.30
			1	347.30
			1	347.30
18/09/2025	18:27:28.588	37		347.60
			20	347.60
			37	347.60
			17	347.60
18/09/2025	18:25:34.493	1		347.60
			1	347.60
			1	347.60
18/09/2025	18:24:50.147	45		347.70
			25	347.70
			20	347.70
			45	347.70
18/09/2025	18:23:36.263	1		348.10
			1	348.10
			1	348.10
18/09/2025	18:21:42.190	4		348.00
			4	348.00
			4	348.00
18/09/2025	18:20:53.781	6		348.10
			6	348.10
			6	348.10
18/09/2025	18:17:49.456	9		347.40
			9	347.40
			9	347.40
18/09/2025	18:17:47.766	10		348.00
			10	348.00
			10	348.00
18/09/2025	18:17:47.655	7		348.00
			2	348.00
			7	348.00
			2	348.00
			3	348.00
18/09/2025	18:17:00.112	3		347.30
			3	347.30
			3	347.30
18/09/2025	18:16:46.239	1		347.90
			1	347.90
			1	347.90
18/09/2025	18:09:41.955	8		347.10
			8	347.10
			8	347.10
18/09/2025	18:00:15.576	5		346.80
			2	346.80
			3	346.80
			5	346.80
18/09/2025	17:59:25.813	100		346.90
			98	346.90
			100	346.90
			2	346.90
18/09/2025	17:58:41.679	3		347.50
			3	347.50
			3	347.50
18/09/2025	17:56:34.956	90		347.00
			90	347.00
			90	347.00
18/09/2025	17:56:34.773	100		347.00
			100	347.00
			100	347.00
18/09/2025	17:55:35.906	100		347.00
			100	347.00
			100	347.00
18/09/2025	17:55:12.151	3		347.10
			2	347.10
			1	347.10
			3	347.10
18/09/2025	17:54:42.459	5		347.10
			5	347.10
			5	347.10
18/09/2025	17:54:37.949	21		346.40
			21	346.40
			19	346.40
			2	346.40
18/09/2025	17:53:00.167	25		346.70
			7	346.70
			18	346.70
			25	346.70
18/09/2025	17:51:53.941	50		347.20
			20	347.20
			50	347.20
			30	347.20
18/09/2025	17:49:34.976	28		346.70
			20	346.70
			8	346.70
			28	346.70
18/09/2025	17:47:03.590	10		347.20
			10	347.20
			10	347.20
18/09/2025	17:45:36.400	15		347.30
			15	347.30
			15	347.30
18/09/2025	17:45:01.316	25		347.40
			25	347.40
			25	347.40
18/09/2025	17:44:55.907	50		347.30
			50	347.30
			50	347.30
18/09/2025	17:44:30.717	10		347.30
			10	347.30
			10	347.30
18/09/2025	17:43:17.691	10		347.40
			2	347.40
			10	347.40
			2	347.40
			6	347.40
18/09/2025	17:42:55.438	1		347.40
			1	347.40
			1	347.40
18/09/2025	17:41:00.725	13		347.50
			13	347.50
			13	347.50
18/09/2025	17:40:55.001	5		346.80
			2	346.80
			5	346.80
			2	346.80
			1	346.80
18/09/2025	17:34:15.037	3		346.60
			3	346.60
			3	346.60
18/09/2025	17:32:58.922	4		347.30
			4	347.30
			4	347.30
18/09/2025	17:32:03.155	400		346.50
			5	346.50
			8	346.50
			400	346.50
			387	346.50
18/09/2025	17:30:26.264	58		347.30
			58	347.30
			58	347.30
18/09/2025	17:26:31.537	2		346.70
			2	346.70
			2	346.70
18/09/2025	17:25:22.834	5		346.90
			5	346.90
			5	346.90
18/09/2025	17:24:52.738	18		346.90
			18	346.90
			5	346.90
			13	346.90
18/09/2025	17:22:49.617	2		346.70
			2	346.70
			2	346.70
18/09/2025	17:21:10.210	10		346.70
			10	346.70
			10	346.70
18/09/2025	17:19:27.205	14		346.60
			14	346.60
			14	346.60
18/09/2025	17:18:49.230	4		346.60
			4	346.60
			4	346.60
18/09/2025	17:18:21.810	8		346.40
			8	346.40
			8	346.40
18/09/2025	17:18:13.130	6		346.50
			6	346.50
			6	346.50
18/09/2025	17:18:01.445	4		346.40
			4	346.40
			4	346.40
18/09/2025	17:17:14.287	1		346.30
			1	346.30
			1	346.30
18/09/2025	17:14:34.561	10		346.00
			10	346.00
			10	346.00
18/09/2025	17:14:11.574	5		346.00
			5	346.00
			5	346.00
18/09/2025	17:14:01.469	2		345.90
			2	345.90
			2	345.90
18/09/2025	17:12:40.056	100		345.90
			100	345.90
			100	345.90
18/09/2025	17:12:39.152	6		346.00
			6	346.00
			6	346.00
18/09/2025	17:12:05.915	15		345.90
			15	345.90
			15	345.90
18/09/2025	17:11:13.490	1		345.90
			1	345.90
			1	345.90
18/09/2025	17:11:06.319	21		345.90
			21	345.90
			21	345.90
18/09/2025	17:10:58.395	5		346.00
			5	346.00
			5	346.00
18/09/2025	17:09:14.563	87		346.00
			87	346.00
			87	346.00
18/09/2025	17:08:44.236	3		346.10
			3	346.10
			3	346.10
18/09/2025	17:08:35.444	304		346.10
			304	346.10
			1	346.10
			303	346.10
18/09/2025	17:08:30.565	476		346.10
			10	346.10
			16	346.10
			450	346.10
			9	346.10
			467	346.10
18/09/2025	17:07:00.498	175		346.10
			175	346.10
			175	346.10
18/09/2025	17:06:01.586	400		346.10
			400	346.10
			400	346.10
18/09/2025	17:06:01.002	19		346.10
			10	346.10
			19	346.10
			9	346.10
18/09/2025	17:05:24.468	8		346.20
			8	346.20
			8	346.20
18/09/2025	17:04:40.030	6		346.30
			6	346.30
			6	346.30
18/09/2025	17:02:27.502	1		346.40
			1	346.40
			1	346.40
18/09/2025	17:01:41.887	8		346.30
			8	346.30
			8	346.30
18/09/2025	17:01:27.225	15		346.40
			15	346.40
			15	346.40
18/09/2025	17:00:16.065	1		346.40
			1	346.40
			1	346.40
18/09/2025	16:59:54.428	1		346.30
			1	346.30
			1	346.30
18/09/2025	16:59:51.159	30		346.30
			30	346.30
			30	346.30
18/09/2025	16:59:31.915	5		346.40
			5	346.40
			5	346.40
18/09/2025	16:58:40.932	1		346.40
			1	346.40
			1	346.40
18/09/2025	16:57:28.221	20		346.30
			20	346.30
			20	346.30
18/09/2025	16:56:00.468	1		346.20
			1	346.20
			1	346.20
18/09/2025	16:55:23.888	3		346.10
			3	346.10
			3	346.10
18/09/2025	16:54:09.803	3		346.20
			3	346.20
			3	346.20
18/09/2025	16:53:04.394	100		346.20
			100	346.20
			100	346.20
18/09/2025	16:52:06.134	3		346.10
			3	346.10
			3	346.10
18/09/2025	16:51:55.526	50		346.30
			50	346.30
			50	346.30
18/09/2025	16:51:36.701	30		346.40
			30	346.40
			30	346.40
18/09/2025	16:51:29.255	18		346.30
			18	346.30
			18	346.30
18/09/2025	16:51:03.015	46		346.30
			46	346.30
			46	346.30
18/09/2025	16:50:59.083	72		346.40
			72	346.40
			72	346.40
18/09/2025	16:50:58.679	50		346.40
			50	346.40
			50	346.40
18/09/2025	16:50:53.782	30		346.40
			30	346.40
			30	346.40
18/09/2025	16:49:27.065	5		346.60
			5	346.60
			5	346.60
18/09/2025	16:48:42.931	10		346.60
			10	346.60
			10	346.60
18/09/2025	16:48:42.849	2		346.60
			2	346.60
			2	346.60
18/09/2025	16:47:32.318	5		346.60
			5	346.60
			5	346.60
18/09/2025	16:46:48.031	9		346.40
			9	346.40
			9	346.40
18/09/2025	16:46:37.643	13		346.40
			3	346.40
			10	346.40
			13	346.40
18/09/2025	16:45:22.401	1		346.40
			1	346.40
			1	346.40
18/09/2025	16:43:55.446	91		346.00
			60	346.00
			31	346.00
			91	346.00
18/09/2025	16:43:29.916	1		346.00
			1	346.00
			1	346.00
18/09/2025	16:42:50.157	3		346.30
			3	346.30
			3	346.30
18/09/2025	16:42:40.074	1		346.30
			1	346.30
			1	346.30
18/09/2025	16:42:09.057	2		346.20
			2	346.20
			2	346.20
18/09/2025	16:41:56.128	1		346.30
			1	346.30
			1	346.30
18/09/2025	16:41:21.824	1		346.30
			1	346.30
			1	346.30
18/09/2025	16:41:14.079	10		346.30
			10	346.30
			10	346.30
18/09/2025	16:40:48.025	1		346.30
			1	346.30
			1	346.30
18/09/2025	16:39:34.115	5		346.20
			5	346.20
			5	346.20
18/09/2025	16:38:40.476	2		346.20
			2	346.20
			2	346.20
18/09/2025	16:37:50.103	3		346.30
			3	346.30
			3	346.30
18/09/2025	16:37:31.366	4		346.20
			4	346.20
			4	346.20
18/09/2025	16:36:35.511	25		346.20
			25	346.20
			25	346.20
18/09/2025	16:36:29.045	2		346.30
			2	346.30
			2	346.30
18/09/2025	16:35:06.561	5		346.60
			5	346.60
			5	346.60
18/09/2025	16:33:27.014	50		346.80
			50	346.80
			50	346.80
18/09/2025	16:32:54.561	8		346.60
			8	346.60
			8	346.60
18/09/2025	16:32:23.858	10		346.90
			10	346.90
			10	346.90
18/09/2025	16:29:50.752	3		346.60
			3	346.60
			3	346.60
18/09/2025	16:28:29.341	10		346.90
			10	346.90
			10	346.90
18/09/2025	16:27:26.529	20		347.00
			20	347.00
			20	347.00
18/09/2025	16:26:18.456	1		347.10
			1	347.10
			1	347.10
18/09/2025	16:24:33.631	1		347.30
			1	347.30
			1	347.30
18/09/2025	16:24:27.067	3		347.40
			3	347.40
			3	347.40
18/09/2025	16:23:37.954	22		347.40
			22	347.40
			22	347.40
18/09/2025	16:22:27.495	118		346.90
			118	346.90
			118	346.90
18/09/2025	16:22:27.298	325		346.90
			325	346.90
			325	346.90
18/09/2025	16:22:27.154	325		346.90
			325	346.90
			325	346.90
18/09/2025	16:22:23.101	175		346.90
			175	346.90
			175	346.90
18/09/2025	16:21:17.605	28		347.00
			28	347.00
			28	347.00
18/09/2025	16:20:39.317	72		346.90
			72	346.90
			72	346.90
18/09/2025	16:18:18.611	80		346.70
			80	346.70
			80	346.70
18/09/2025	16:17:53.060	45		346.50
			27	346.50
			45	346.50
			18	346.50
18/09/2025	16:17:48.751	225		346.70
			225	346.70
			225	346.70
18/09/2025	16:17:05.650	2		346.90
			2	346.90
			2	346.90
18/09/2025	16:15:36.273	10		346.90
			10	346.90
			10	346.90
18/09/2025	16:15:34.596	3		346.80
			3	346.80
			3	346.80
18/09/2025	16:15:31.179	1		346.90
			1	346.90
			1	346.90
18/09/2025	16:14:44.878	102		346.80
			102	346.80
			102	346.80
18/09/2025	16:14:30.419	29		346.90
			29	346.90
			29	346.90
18/09/2025	16:12:07.257	30		346.80
			30	346.80
			30	346.80
18/09/2025	16:12:05.526	2		346.60
			2	346.60
			2	346.60
18/09/2025	16:11:58.213	4		346.80
			4	346.80
			4	346.80
18/09/2025	16:11:52.503	14		346.70
			14	346.70
			14	346.70
18/09/2025	16:11:11.185	6		346.70
			6	346.70
			6	346.70
18/09/2025	16:08:18.987	7		346.80
			7	346.80
			7	346.80
18/09/2025	16:08:00.177	10		346.80
			10	346.80
			10	346.80
18/09/2025	16:05:36.358	144		346.60
			144	346.60
			144	346.60
18/09/2025	16:04:29.764	15		346.60
			15	346.60
			15	346.60
18/09/2025	16:04:04.530	2		346.80
			2	346.80
			2	346.80
18/09/2025	16:03:14.339	54		346.60
			54	346.60
			54	346.60
18/09/2025	16:02:49.267	6		346.70
			6	346.70
			6	346.70
18/09/2025	16:02:02.208	31		346.70
			31	346.70
			31	346.70
18/09/2025	16:01:07.179	5		346.90
			5	346.90
			5	346.90
18/09/2025	16:00:00.948	1		346.90
			1	346.90
			1	346.90
18/09/2025	15:58:04.207	20		346.70
			20	346.70
			20	346.70
18/09/2025	15:57:41.048	5		346.80
			5	346.80
			5	346.80
18/09/2025	15:57:37.923	30		346.60
			30	346.60
			30	346.60
18/09/2025	15:57:07.512	72		346.80
			72	346.80
			72	346.80
18/09/2025	15:56:38.174	400		346.50
			400	346.50
			400	346.50
18/09/2025	15:55:54.141	50		346.40
			50	346.40
			50	346.40
18/09/2025	15:55:16.200	10		346.50
			10	346.50
			10	346.50
18/09/2025	15:55:09.819	10		346.50
			10	346.50
			10	346.50
18/09/2025	15:54:59.373	70		346.50
			70	346.50
			70	346.50
18/09/2025	15:54:53.405	5		346.40
			5	346.40
			5	346.40
18/09/2025	15:54:42.655	176		346.70
			176	346.70
			175	346.70
			1	346.70
18/09/2025	15:54:31.952	125		346.50
			125	346.50
			125	346.50
18/09/2025	15:53:54.228	1		346.60
			1	346.60
			1	346.60
18/09/2025	15:53:17.882	2		346.70
			2	346.70
			2	346.70
18/09/2025	15:53:13.985	14		346.60
			14	346.60
			14	346.60
18/09/2025	15:52:49.258	4		346.70
			4	346.70
			4	346.70
18/09/2025	15:52:24.071	30		346.80
			30	346.80
			30	346.80
18/09/2025	15:50:52.229	10		347.00
			10	347.00
			10	347.00
18/09/2025	15:47:52.422	4		346.60
			4	346.60
			4	346.60
18/09/2025	15:47:09.175	49		346.30
			49	346.30
			49	346.30
18/09/2025	15:46:36.097	10		346.40
			10	346.40
			10	346.40
18/09/2025	15:46:30.276	1		346.30
			1	346.30
			1	346.30
18/09/2025	15:44:58.766	50		346.30
			50	346.30
			50	346.30
18/09/2025	15:43:57.952	3		346.40
			3	346.40
			3	346.40
18/09/2025	15:43:27.119	15		346.40
			15	346.40
			15	346.40
18/09/2025	15:43:09.155	2		346.40
			2	346.40
			2	346.40
18/09/2025	15:43:03.257	1		346.40
			1	346.40
			1	346.40
18/09/2025	15:43:00.205	1		346.40
			1	346.40
			1	346.40
18/09/2025	15:42:47.868	57		346.30
			57	346.30
			57	346.30
18/09/2025	15:42:33.164	4		346.00
			4	346.00
			4	346.00
18/09/2025	15:42:30.762	1		346.20
			1	346.20
			1	346.20
18/09/2025	15:42:13.682	8		346.40
			8	346.40
			8	346.40
18/09/2025	15:41:53.665	1		346.20
			1	346.20
			1	346.20
18/09/2025	15:41:18.637	1		346.30
			1	346.30
			1	346.30
18/09/2025	15:41:12.721	100		346.00
			100	346.00
			100	346.00
18/09/2025	15:40:23.184	3		346.20
			3	346.20
			3	346.20
18/09/2025	15:40:11.612	1		346.30
			1	346.30
			1	346.30
18/09/2025	15:39:29.742	20		346.10
			20	346.10
			20	346.10
18/09/2025	15:36:27.660	2		346.30
			2	346.30
			2	346.30
18/09/2025	15:36:26.033	1		346.10
			1	346.10
			1	346.10
18/09/2025	15:35:30.482	9		345.80
			9	345.80
			9	345.80
18/09/2025	15:34:59.437	10		345.70
			10	345.70
			10	345.70
18/09/2025	15:34:52.132	1		345.60
			1	345.60
			1	345.60
18/09/2025	15:34:27.378	1		345.70
			1	345.70
			1	345.70
18/09/2025	15:34:14.426	20		345.70
			20	345.70
			20	345.70
18/09/2025	15:32:21.779	1		345.50
			1	345.50
			1	345.50
18/09/2025	15:32:14.051	50		345.50
			50	345.50
			50	345.50
18/09/2025	15:28:50.986	44		345.20
			44	345.20
			44	345.20
18/09/2025	15:28:36.842	30		345.30
			30	345.30
			30	345.30
18/09/2025	15:26:20.871	2		345.30
			2	345.30
			2	345.30
18/09/2025	15:26:13.072	2		345.10
			2	345.10
			2	345.10
18/09/2025	15:22:32.022	10		345.20
			10	345.20
			10	345.20
18/09/2025	15:22:22.949	5		345.20
			5	345.20
			5	345.20
18/09/2025	15:21:13.920	98		344.90
			88	344.90
			98	344.90
			10	344.90
18/09/2025	15:19:59.930	15		345.00
			15	345.00
			15	345.00
18/09/2025	15:19:10.026	10		345.10
			10	345.10
			10	345.10
18/09/2025	15:18:25.432	4		345.10
			4	345.10
			4	345.10
18/09/2025	15:16:35.759	3		345.00
			3	345.00
			3	345.00
18/09/2025	15:16:15.535	1		345.20
			1	345.20
			1	345.20
18/09/2025	15:15:52.353	29		345.20
			29	345.20
			29	345.20
18/09/2025	15:15:48.567	5		345.00
			5	345.00
			5	345.00
18/09/2025	15:14:47.398	10		345.00
			10	345.00
			10	345.00
18/09/2025	15:13:23.029	4		345.10
			4	345.10
			4	345.10
18/09/2025	15:11:12.541	100		345.40
			100	345.40
			100	345.40
18/09/2025	15:10:14.603	1		345.40
			1	345.40
			1	345.40
18/09/2025	15:05:50.279	1		345.40
			1	345.40
			1	345.40
18/09/2025	15:05:27.816	50		345.30
			50	345.30
			50	345.30
18/09/2025	15:05:02.706	5		345.30
			5	345.30
			5	345.30
18/09/2025	15:04:12.832	11		345.00
			11	345.00
			11	345.00
18/09/2025	15:04:12.129	5		345.20
			5	345.20
			5	345.20
18/09/2025	15:03:59.790	5		345.30
			5	345.30
			5	345.30
18/09/2025	15:03:52.049	11		345.30
			11	345.30
			11	345.30
18/09/2025	15:03:11.275	3		345.40
			3	345.40
			3	345.40
18/09/2025	15:02:12.980	20		345.30
			20	345.30
			20	345.30
18/09/2025	15:02:06.615	20		345.40
			20	345.40
			20	345.40
18/09/2025	15:02:06.482	5		345.20
			5	345.20
			5	345.20
18/09/2025	14:57:54.486	15		345.30
			15	345.30
			15	345.30
18/09/2025	14:57:09.724	2		345.20
			2	345.20
			2	345.20
18/09/2025	14:54:09.661	2		345.20
			2	345.20
			2	345.20
18/09/2025	14:52:25.969	7		345.00
			7	345.00
			7	345.00
18/09/2025	14:52:25.165	10		345.00
			10	345.00
			10	345.00
18/09/2025	14:51:37.158	20		345.00
			20	345.00
			20	345.00
18/09/2025	14:51:21.822	4		345.10
			4	345.10
			4	345.10
18/09/2025	14:50:43.238	10		345.10
			10	345.10
			10	345.10
18/09/2025	14:50:40.392	6		345.20
			6	345.20
			6	345.20
18/09/2025	14:50:31.850	17		345.20
			17	345.20
			17	345.20
18/09/2025	14:49:40.361	16		345.20
			16	345.20
			16	345.20
18/09/2025	14:49:00.155	1		345.40
			1	345.40
			1	345.40
18/09/2025	14:48:46.892	2		345.40
			2	345.40
			2	345.40
18/09/2025	14:45:53.666	2		345.10
			2	345.10
			2	345.10
18/09/2025	14:43:07.482	3		345.10
			3	345.10
			3	345.10
18/09/2025	14:42:39.218	135		345.00
			40	345.00
			135	345.00
			10	345.00
			20	345.00
			10	345.00
			15	345.00
			40	345.00
18/09/2025	14:42:20.660	20		345.10
			20	345.10
			20	345.10
18/09/2025	14:41:26.010	50		345.20
			50	345.20
			50	345.20
18/09/2025	14:41:16.186	150		345.30
			150	345.30
			150	345.30
18/09/2025	14:41:12.471	10		345.30
			10	345.30
			10	345.30
18/09/2025	14:40:39.301	15		345.40
			15	345.40
			15	345.40
18/09/2025	14:39:51.779	10		345.30
			10	345.30
			10	345.30
18/09/2025	14:38:06.970	3		345.20
			3	345.20
			3	345.20
18/09/2025	14:36:53.806	6		345.20
			6	345.20
			6	345.20
18/09/2025	14:36:18.934	3		345.40
			3	345.40
			3	345.40
18/09/2025	14:35:53.035	3		345.40
			3	345.40
			3	345.40
18/09/2025	14:34:29.488	10		345.40
			10	345.40
			10	345.40
18/09/2025	14:33:22.379	1		345.50
			1	345.50
			1	345.50
18/09/2025	14:32:54.579	60		345.50
			60	345.50
			60	345.50
18/09/2025	14:32:39.115	15		345.40
			15	345.40
			15	345.40
18/09/2025	14:31:44.646	1		345.50
			1	345.50
			1	345.50
18/09/2025	14:31:34.358	1		345.70
			1	345.70
			1	345.70
18/09/2025	14:31:26.701	20		345.70
			20	345.70
			20	345.70
18/09/2025	14:31:25.521	1		345.70
			1	345.70
			1	345.70
18/09/2025	14:30:34.239	15		345.50
			15	345.50
			15	345.50
18/09/2025	14:29:30.692	2		345.70
			2	345.70
			2	345.70
18/09/2025	14:29:12.247	9		345.80
			9	345.80
			9	345.80
18/09/2025	14:27:08.496	20		345.60
			20	345.60
			20	345.60
18/09/2025	14:26:19.861	1		345.60
			1	345.60
			1	345.60
18/09/2025	14:24:35.092	1		345.50
			1	345.50
			1	345.50
18/09/2025	14:23:32.779	141		345.40
			141	345.40
			141	345.40
18/09/2025	14:22:18.341	3		345.50
			3	345.50
			3	345.50
18/09/2025	14:21:21.730	1		345.50
			1	345.50
			1	345.50
18/09/2025	14:20:12.816	50		345.10
			50	345.10
			50	345.10
18/09/2025	14:20:02.732	15		345.10
			15	345.10
			15	345.10
18/09/2025	14:19:32.442	10		345.20
			10	345.20
			10	345.20
18/09/2025	14:19:29.767	4		345.30
			4	345.30
			4	345.30
18/09/2025	14:19:23.530	10		345.30
			10	345.30
			10	345.30
18/09/2025	14:19:19.061	12		345.30
			12	345.30
			12	345.30
18/09/2025	14:18:26.223	1		345.30
			1	345.30
			1	345.30
18/09/2025	14:18:02.653	10		345.30
			10	345.30
			10	345.30
18/09/2025	14:16:44.388	4		345.30
			4	345.30
			4	345.30
18/09/2025	14:16:40.992	12		345.40
			12	345.40
			12	345.40
18/09/2025	14:16:20.157	140		345.40
			140	345.40
			140	345.40
18/09/2025	14:15:24.306	10		345.50
			10	345.50
			10	345.50
18/09/2025	14:14:38.888	3		345.60
			3	345.60
			3	345.60
18/09/2025	14:11:51.757	1		345.90
			1	345.90
			1	345.90
18/09/2025	14:09:23.402	5		345.90
			5	345.90
			5	345.90
18/09/2025	14:08:52.870	4		345.90
			4	345.90
			4	345.90
18/09/2025	14:08:36.152	2		345.90
			2	345.90
			2	345.90
18/09/2025	14:08:27.035	11		345.90
			11	345.90
			11	345.90
18/09/2025	14:08:22.974	1		346.00
			1	346.00
			1	346.00
18/09/2025	14:08:07.773	1		346.00
			1	346.00
			1	346.00
18/09/2025	14:06:56.292	8		345.90
			8	345.90
			8	345.90
18/09/2025	14:06:47.328	29		345.80
			29	345.80
			29	345.80
18/09/2025	14:06:45.021	2		345.90
			2	345.90
			2	345.90
18/09/2025	14:04:35.052	4		345.90
			4	345.90
			4	345.90
18/09/2025	14:03:06.950	15		345.80
			15	345.80
			15	345.80
18/09/2025	14:00:28.366	2		345.80
			2	345.80
			2	345.80
18/09/2025	14:00:06.889	20		345.60
			20	345.60
			20	345.60
18/09/2025	13:59:29.657	150		345.70
			150	345.70
			150	345.70
18/09/2025	13:57:57.275	10		345.80
			10	345.80
			10	345.80
18/09/2025	13:57:30.617	20		345.80
			14	345.80
			20	345.80
			6	345.80
18/09/2025	13:56:58.591	12		345.70
			12	345.70
			12	345.70
18/09/2025	13:55:56.850	25		345.50
			25	345.50
			25	345.50
18/09/2025	13:55:48.963	2		345.50
			2	345.50
			2	345.50
18/09/2025	13:55:41.482	6		345.60
			6	345.60
			6	345.60

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

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

Intel Corp.

Bid: 26.90 / Ask: 26.93
Volume: 1 480 579
+27.90%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 18:58:03

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice