Allianz SE

207

167

345.40

Date Time Volume Order Volume Price
23/07/2025 09:53:33.196 15   345.40
      15 345.40
      15 345.40
23/07/2025 09:53:29.366 30   345.30
      30 345.30
      30 345.30
23/07/2025 09:52:33.732 10   345.50
      10 345.50
      10 345.50
23/07/2025 09:52:23.106 7   345.40
      7 345.40
      7 345.40
23/07/2025 09:49:59.941 97   345.30
      97 345.30
      97 345.30
23/07/2025 09:49:24.653 28   345.50
      28 345.50
      28 345.50
23/07/2025 09:43:21.067 20   345.10
      20 345.10
      20 345.10
23/07/2025 09:41:19.428 14   344.90
      14 344.90
      14 344.90
23/07/2025 09:38:42.921 10   344.80
      10 344.80
      10 344.80
23/07/2025 09:34:34.219 100   344.90
      100 344.90
      100 344.90
23/07/2025 09:34:34.105 60   345.00
      60 345.00
      60 345.00
23/07/2025 09:33:39.299 15   345.90
      15 345.90
      15 345.90
23/07/2025 09:32:27.986 1   345.80
      1 345.80
      1 345.80
23/07/2025 09:32:18.841 1   345.80
      1 345.80
      1 345.80
23/07/2025 09:31:28.891 5   345.60
      5 345.60
      5 345.60
23/07/2025 09:31:23.740 113   345.80
      113 345.80
      113 345.80
23/07/2025 09:31:18.221 20   345.80
      20 345.80
      20 345.80
23/07/2025 09:30:12.071 3   346.00
      3 346.00
      3 346.00
23/07/2025 09:30:07.840 30   346.00
      30 346.00
      30 346.00
23/07/2025 09:29:46.040 2   346.00
      2 346.00
      2 346.00
23/07/2025 09:29:10.499 10   345.60
      10 345.60
      10 345.60
23/07/2025 09:27:53.149 4   345.80
      4 345.80
      4 345.80
23/07/2025 09:27:13.962 120   345.80
      120 345.80
      120 345.80
23/07/2025 09:25:45.819 1   345.80
      1 345.80
      1 345.80
23/07/2025 09:24:31.513 4   346.20
      4 346.20
      4 346.20
23/07/2025 09:22:54.660 25   346.00
      25 346.00
      25 346.00
23/07/2025 09:22:51.950 3   345.90
      3 345.90
      3 345.90
23/07/2025 09:22:37.026 1   346.10
      1 346.10
      1 346.10
23/07/2025 09:22:22.464 20   346.00
      20 346.00
      20 346.00
23/07/2025 09:20:37.286 14   346.50
      14 346.50
      14 346.50
23/07/2025 09:19:26.041 100   346.50
      100 346.50
      100 346.50
23/07/2025 09:18:02.805 45   346.70
      45 346.70
      45 346.70
23/07/2025 09:16:56.422 98   346.50
      98 346.50
      98 346.50
23/07/2025 09:15:40.148 1   346.60
      1 346.60
      1 346.60
23/07/2025 09:15:16.807 3   346.60
      3 346.60
      3 346.60
23/07/2025 09:15:06.136 1   346.80
      1 346.80
      1 346.80
23/07/2025 09:14:25.184 1   346.80
      1 346.80
      1 346.80
23/07/2025 09:13:56.499 10   346.90
      10 346.90
      10 346.90
23/07/2025 09:13:34.522 100   346.70
      100 346.70
      100 346.70
23/07/2025 09:13:23.739 5   346.80
      5 346.80
      5 346.80
23/07/2025 09:12:37.471 100   346.50
      100 346.50
      100 346.50
23/07/2025 09:12:00.297 1   346.50
      1 346.50
      1 346.50
23/07/2025 09:10:59.965 97   346.50
      97 346.50
      97 346.50
23/07/2025 09:10:47.316 1   346.40
      1 346.40
      1 346.40
23/07/2025 09:09:33.080 10   346.60
      10 346.60
      10 346.60
23/07/2025 09:09:18.638 2   346.90
      2 346.90
      2 346.90
23/07/2025 09:08:03.831 50   346.20
      50 346.20
      50 346.20
23/07/2025 09:06:25.757 3   347.00
      3 347.00
      3 347.00
23/07/2025 09:06:24.789 1 040   346.80
      1 000 346.80
      1 040 346.80
      40 346.80
23/07/2025 09:05:37.688 100   346.40
      100 346.40
      100 346.40
23/07/2025 09:05:25.867 14   346.50
      14 346.50
      14 346.50
23/07/2025 09:05:23.906 290   346.00
      290 346.00
      290 346.00
23/07/2025 09:05:18.664 7   346.00
      7 346.00
      7 346.00
23/07/2025 09:05:17.500 50   345.90
      50 345.90
      50 345.90
23/07/2025 09:05:06.461 5   345.60
      5 345.60
      5 345.60
23/07/2025 09:04:31.528 29   345.40
      29 345.40
      29 345.40
23/07/2025 09:04:20.513 6   345.20
      6 345.20
      6 345.20
23/07/2025 09:03:26.738 90   345.00
      3 345.00
      10 345.00
      13 345.00
      47 345.00
      15 345.00
      1 345.00
      90 345.00
      1 345.00
23/07/2025 09:03:26.559 150   345.00
      150 345.00
      150 345.00
23/07/2025 09:03:26.403 272   345.00
      272 345.00
      147 345.00
      125 345.00
23/07/2025 09:03:21.329 450   345.00
      450 345.00
      450 345.00
23/07/2025 09:03:21.102 150   345.00
      60 345.00
      150 345.00
      4 345.00
      5 345.00
      81 345.00
23/07/2025 09:03:21.054 300   344.60
      300 344.60
      300 344.60
23/07/2025 09:03:20.223 47   344.50
      47 344.50
      47 344.50
23/07/2025 09:01:53.686 10   344.20
      10 344.20
      10 344.20
23/07/2025 09:01:05.023 100   343.50
      100 343.50
      100 343.50
23/07/2025 09:01:00.060 30   344.40
      30 344.40
      30 344.40
23/07/2025 09:00:52.271 5   344.00
      5 344.00
      5 344.00
23/07/2025 08:58:41.721 10   344.40
      10 344.40
      10 344.40
23/07/2025 08:58:41.619 50   344.20
      50 344.20
      50 344.20
23/07/2025 08:58:28.385 15   344.10
      15 344.10
      15 344.10
23/07/2025 08:56:12.326 1   344.10
      1 344.10
      1 344.10
23/07/2025 08:55:55.254 50   344.10
      50 344.10
      50 344.10
23/07/2025 08:55:35.951 25   343.60
      25 343.60
      25 343.60
23/07/2025 08:54:59.684 1   343.60
      1 343.60
      1 343.60
23/07/2025 08:52:58.099 35   344.10
      25 344.10
      10 344.10
      35 344.10
23/07/2025 08:51:26.959 5   343.60
      5 343.60
      5 343.60
23/07/2025 08:51:20.825 1   344.10
      1 344.10
      1 344.10
23/07/2025 08:50:48.514 1   344.10
      1 344.10
      1 344.10
23/07/2025 08:48:59.561 50   343.80
      50 343.80
      50 343.80
23/07/2025 08:48:56.073 50   344.00
      50 344.00
      50 344.00
23/07/2025 08:48:53.409 50   343.90
      50 343.90
      50 343.90
23/07/2025 08:48:16.637 50   344.10
      50 344.10
      50 344.10
23/07/2025 08:48:02.649 3   344.10
      3 344.10
      3 344.10
23/07/2025 08:47:16.385 3   343.60
      3 343.60
      3 343.60
23/07/2025 08:47:07.235 1   344.10
      1 344.10
      1 344.10
23/07/2025 08:46:34.110 3   344.10
      3 344.10
      3 344.10
23/07/2025 08:44:14.163 20   344.10
      20 344.10
      20 344.10
23/07/2025 08:44:04.100 80   344.10
      15 344.10
      80 344.10
      65 344.10
23/07/2025 08:43:57.938 10   344.10
      10 344.10
      10 344.10
23/07/2025 08:40:22.980 79   343.60
      79 343.60
      79 343.60
23/07/2025 08:39:36.979 2   343.80
      2 343.80
      2 343.80
23/07/2025 08:39:17.107 100   343.60
      100 343.60
      100 343.60
23/07/2025 08:39:17.003 100   343.60
      100 343.60
      100 343.60
23/07/2025 08:38:53.512 14   343.50
      14 343.50
      14 343.50
23/07/2025 08:37:54.875 100   343.50
      100 343.50
      100 343.50
23/07/2025 08:37:08.863 20   343.50
      20 343.50
      20 343.50
23/07/2025 08:36:11.813 50   343.50
      50 343.50
      50 343.50
23/07/2025 08:36:03.512 100   343.50
      100 343.50
      100 343.50
23/07/2025 08:35:35.961 20   343.50
      20 343.50
      20 343.50
23/07/2025 08:35:10.112 200   343.50
      100 343.50
      200 343.50
      100 343.50
23/07/2025 08:34:48.452 1   343.50
      1 343.50
      1 343.50
23/07/2025 08:33:04.287 20   343.10
      20 343.10
      20 343.10
23/07/2025 08:31:06.422 3   343.50
      3 343.50
      3 343.50
23/07/2025 08:29:57.935 1   343.50
      1 343.50
      1 343.50
23/07/2025 08:26:51.856 29   343.50
      29 343.50
      29 343.50
23/07/2025 08:26:28.222 50   343.10
      50 343.10
      50 343.10
23/07/2025 08:25:58.367 100   343.10
      100 343.10
      100 343.10
23/07/2025 08:23:23.319 14   343.50
      14 343.50
      14 343.50
23/07/2025 08:21:55.353 20   343.10
      5 343.10
      15 343.10
      20 343.10
23/07/2025 08:21:34.349 1   344.10
      1 344.10
      1 344.10
23/07/2025 08:20:46.238 1   344.10
      1 344.10
      1 344.10
23/07/2025 08:20:18.925 10   344.10
      10 344.10
      10 344.10
23/07/2025 08:19:49.788 1   343.10
      1 343.10
      1 343.10
23/07/2025 08:19:20.478 1   343.10
      1 343.10
      1 343.10
23/07/2025 08:19:01.403 6   344.10
      6 344.10
      6 344.10
23/07/2025 08:17:58.159 85   343.60
      85 343.60
      85 343.60
23/07/2025 08:16:54.817 58   343.60
      58 343.60
      58 343.60
23/07/2025 08:16:38.452 34   343.60
      34 343.60
      34 343.60
23/07/2025 08:14:35.706 26   343.60
      26 343.60
      26 343.60
23/07/2025 08:12:33.900 30   344.10
      30 344.10
      30 344.10
23/07/2025 08:12:30.516 15   343.60
      15 343.60
      15 343.60
23/07/2025 08:12:26.627 950   343.10
      950 343.10
      950 343.10
23/07/2025 08:12:22.801 250   343.50
      100 343.50
      50 343.50
      100 343.50
      250 343.50
23/07/2025 08:12:16.970 200   344.00
      200 344.00
      100 344.00
      100 344.00
23/07/2025 08:11:37.623 100   344.10
      100 344.10
      100 344.10
23/07/2025 08:11:27.144 16   344.10
      16 344.10
      16 344.10
23/07/2025 08:09:06.017 10   344.30
      10 344.30
      10 344.30
23/07/2025 08:08:49.884 9   344.10
      9 344.10
      9 344.10
23/07/2025 08:08:15.091 10   344.10
      10 344.10
      10 344.10
23/07/2025 08:07:46.213 20   344.30
      20 344.30
      20 344.30
23/07/2025 08:05:54.958 10   344.10
      10 344.10
      10 344.10
23/07/2025 08:05:35.726 1   344.30
      1 344.30
      1 344.30
23/07/2025 08:05:16.420 3   344.10
      3 344.10
      3 344.10
23/07/2025 08:04:47.860 2   344.40
      2 344.40
      2 344.40
23/07/2025 08:02:47.001 140   344.10
      100 344.10
      140 344.10
      40 344.10
23/07/2025 08:01:27.734 5   344.30
      5 344.30
      5 344.30
23/07/2025 08:01:05.622 1   344.30
      1 344.30
      1 344.30
23/07/2025 08:00:57.977 1   343.70
      1 343.70
      1 343.70
23/07/2025 08:00:49.823 3   344.30
      3 344.30
      3 344.30
23/07/2025 08:00:44.703 1   344.40
      1 344.40
      1 344.40
23/07/2025 08:00:12.032 3   344.30
      3 344.30
      3 344.30
23/07/2025 07:57:24.863 100   344.50
      100 344.50
      100 344.50
23/07/2025 07:54:12.235 76   344.30
      76 344.30
      76 344.30
23/07/2025 07:54:00.694 50   344.40
      50 344.40
      50 344.40
23/07/2025 07:53:55.965 50   344.40
      50 344.40
      50 344.40
23/07/2025 07:52:51.225 5   344.60
      5 344.60
      5 344.60
23/07/2025 07:52:22.773 50   344.40
      50 344.40
      50 344.40
23/07/2025 07:52:17.399 50   344.40
      50 344.40
      50 344.40
23/07/2025 07:51:08.897 5   344.60
      5 344.60
      4 344.60
      1 344.60
23/07/2025 07:49:16.232 100   344.50
      100 344.50
      100 344.50
23/07/2025 07:49:09.157 100   344.60
      100 344.60
      100 344.60
23/07/2025 07:49:01.646 25   344.50
      25 344.50
      25 344.50
23/07/2025 07:48:51.536 50   344.40
      50 344.40
      50 344.40
23/07/2025 07:46:37.669 107   344.50
      107 344.50
      7 344.50
      100 344.50
23/07/2025 07:46:35.204 25   344.70
      25 344.70
      25 344.70
23/07/2025 07:45:48.680 125   344.70
      125 344.70
      100 344.70
      25 344.70
23/07/2025 07:40:54.300 43   344.30
      43 344.30
      43 344.30
23/07/2025 07:33:57.898 150   344.30
      150 344.30
      150 344.30
23/07/2025 07:33:50.401 100   344.40
      100 344.40
      100 344.40
23/07/2025 07:33:46.021 100   344.20
      100 344.20
      100 344.20
23/07/2025 07:33:32.556 100   344.30
      100 344.30
      100 344.30
23/07/2025 07:33:24.948 35   344.70
      35 344.70
      35 344.70
23/07/2025 07:33:21.053 100   344.30
      100 344.30
      100 344.30
23/07/2025 07:30:24.283 150   344.50
      150 344.50
      150 344.50
23/07/2025 07:30:04.552 100   344.70
      100 344.70
      100 344.70
23/07/2025 07:30:03.415 129   344.70
      2 344.70
      2 344.70
      1 344.70
      5 344.70
      5 344.70
      2 344.70
      35 344.70
      20 344.70
      1 344.70
      62 344.70
      50 344.70
      4 344.70
      2 344.70
      14 344.70
      35 344.70
      5 344.70
      13 344.70
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)