Tradegate Exchange

Allianz SE

1048

867

381.40

Date	Time	Volume	Order Volume	Price
12/12/2025	16:45:17.474	13		381.40
			13	381.40
			13	381.40
12/12/2025	16:43:48.252	1		381.40
			1	381.40
			1	381.40
12/12/2025	16:43:46.537	140		381.30
			140	381.30
			140	381.30
12/12/2025	16:43:23.068	3		381.50
			3	381.50
			3	381.50
12/12/2025	16:42:50.585	20		381.50
			20	381.50
			20	381.50
12/12/2025	16:42:41.897	250		381.30
			250	381.30
			250	381.30
12/12/2025	16:41:44.947	15		381.30
			15	381.30
			15	381.30
12/12/2025	16:41:40.143	1		381.20
			1	381.20
			1	381.20
12/12/2025	16:41:31.636	20		381.30
			20	381.30
			20	381.30
12/12/2025	16:41:11.594	2		381.00
			2	381.00
			2	381.00
12/12/2025	16:41:06.855	100		381.10
			100	381.10
			100	381.10
12/12/2025	16:40:25.743	14		381.20
			14	381.20
			14	381.20
12/12/2025	16:40:12.144	130		381.20
			130	381.20
			130	381.20
12/12/2025	16:39:52.529	15		381.10
			15	381.10
			15	381.10
12/12/2025	16:39:41.274	1		381.10
			1	381.10
			1	381.10
12/12/2025	16:37:34.705	250		381.40
			250	381.40
			250	381.40
12/12/2025	16:37:24.624	4		381.50
			4	381.50
			4	381.50
12/12/2025	16:35:54.603	9		381.10
			9	381.10
			9	381.10
12/12/2025	16:35:36.515	5		381.00
			5	381.00
			5	381.00
12/12/2025	16:33:59.499	1		381.10
			1	381.10
			1	381.10
12/12/2025	16:33:44.463	1		380.90
			1	380.90
			1	380.90
12/12/2025	16:33:32.211	30		381.00
			30	381.00
			30	381.00
12/12/2025	16:32:02.117	5		380.90
			5	380.90
			5	380.90
12/12/2025	16:29:58.147	26		381.00
			26	381.00
			26	381.00
12/12/2025	16:28:30.427	2		381.00
			2	381.00
			2	381.00
12/12/2025	16:27:41.969	1		381.10
			1	381.10
			1	381.10
12/12/2025	16:27:23.632	5		381.10
			5	381.10
			5	381.10
12/12/2025	16:26:42.758	7		381.10
			7	381.10
			7	381.10
12/12/2025	16:24:55.289	40		381.00
			40	381.00
			40	381.00
12/12/2025	16:24:16.765	166		381.00
			77	381.00
			166	381.00
			10	381.00
			70	381.00
			9	381.00
12/12/2025	16:24:16.619	22		381.00
			22	381.00
			14	381.00
			8	381.00
12/12/2025	16:22:38.107	10		381.10
			10	381.10
			10	381.10
12/12/2025	16:22:38.045	22		381.10
			22	381.10
			22	381.10
12/12/2025	16:22:08.367	13		381.20
			13	381.20
			13	381.20
12/12/2025	16:20:55.635	1		381.50
			1	381.50
			1	381.50
12/12/2025	16:20:26.459	1		381.70
			1	381.70
			1	381.70
12/12/2025	16:18:30.307	30		381.40
			30	381.40
			30	381.40
12/12/2025	16:18:26.414	20		381.40
			20	381.40
			20	381.40
12/12/2025	16:16:38.608	5		381.50
			5	381.50
			5	381.50
12/12/2025	16:16:11.560	50		381.50
			20	381.50
			30	381.50
			50	381.50
12/12/2025	16:16:11.472	9		381.50
			9	381.50
			9	381.50
12/12/2025	16:15:36.820	200		381.70
			200	381.70
			200	381.70
12/12/2025	16:14:00.767	7		382.00
			7	382.00
			7	382.00
12/12/2025	16:13:34.861	130		382.10
			130	382.10
			130	382.10
12/12/2025	16:12:28.325	50		382.20
			50	382.20
			50	382.20
12/12/2025	16:11:54.811	15		382.20
			15	382.20
			15	382.20
12/12/2025	16:09:29.585	3		382.30
			3	382.30
			3	382.30
12/12/2025	16:09:26.947	29		382.20
			29	382.20
			29	382.20
12/12/2025	16:09:26.032	52		382.40
			52	382.40
			52	382.40
12/12/2025	16:09:12.093	4		382.40
			4	382.40
			4	382.40
12/12/2025	16:09:11.391	1		382.40
			1	382.40
			1	382.40
12/12/2025	16:08:59.829	40		382.20
			40	382.20
			40	382.20
12/12/2025	16:07:26.325	100		382.40
			100	382.40
			100	382.40
12/12/2025	16:07:07.085	600		382.40
			600	382.40
			600	382.40
12/12/2025	16:06:37.437	12		382.50
			12	382.50
			12	382.50
12/12/2025	16:05:27.400	3		382.30
			3	382.30
			3	382.30
12/12/2025	16:04:20.603	1		382.20
			1	382.20
			1	382.20
12/12/2025	16:03:24.240	4		382.10
			4	382.10
			4	382.10
12/12/2025	16:03:20.185	57		382.10
			57	382.10
			57	382.10
12/12/2025	16:02:45.116	7		382.10
			7	382.10
			7	382.10
12/12/2025	16:02:31.973	31		381.90
			31	381.90
			31	381.90
12/12/2025	16:01:57.739	600		382.00
			600	382.00
			600	382.00
12/12/2025	16:00:41.282	60		381.80
			60	381.80
			60	381.80
12/12/2025	16:00:16.520	100		381.80
			100	381.80
			100	381.80
12/12/2025	16:00:16.444	21		381.80
			21	381.80
			21	381.80
12/12/2025	16:00:16.346	40		381.80
			40	381.80
			40	381.80
12/12/2025	16:00:16.267	96		382.00
			96	382.00
			96	382.00
12/12/2025	16:00:01.133	1		382.20
			1	382.20
			1	382.20
12/12/2025	15:59:48.289	26		382.20
			26	382.20
			26	382.20
12/12/2025	15:59:48.187	46		382.20
			46	382.20
			46	382.20
12/12/2025	15:59:09.994	50		382.40
			50	382.40
			50	382.40
12/12/2025	15:58:43.084	600		382.70
			600	382.70
			600	382.70
12/12/2025	15:58:11.252	10		382.60
			10	382.60
			10	382.60
12/12/2025	15:57:29.184	3		382.70
			3	382.70
			3	382.70
12/12/2025	15:55:16.725	20		382.90
			20	382.90
			20	382.90
12/12/2025	15:54:59.990	31		382.90
			31	382.90
			31	382.90
12/12/2025	15:54:57.199	10		382.80
			10	382.80
			10	382.80
12/12/2025	15:54:26.369	5		382.80
			5	382.80
			5	382.80
12/12/2025	15:52:32.606	26		382.60
			26	382.60
			26	382.60
12/12/2025	15:51:17.337	15		382.90
			15	382.90
			15	382.90
12/12/2025	15:51:14.611	36		382.90
			36	382.90
			36	382.90
12/12/2025	15:49:53.602	11		383.00
			11	383.00
			11	383.00
12/12/2025	15:49:48.418	67		383.00
			67	383.00
			67	383.00
12/12/2025	15:48:33.328	30		383.20
			30	383.20
			30	383.20
12/12/2025	15:47:33.116	77		383.10
			77	383.10
			77	383.10
12/12/2025	15:46:11.393	100		382.80
			100	382.80
			100	382.80
12/12/2025	15:45:33.458	1		383.10
			1	383.10
			1	383.10
12/12/2025	15:45:21.900	10		383.10
			10	383.10
			10	383.10
12/12/2025	15:44:50.063	16		383.00
			16	383.00
			10	383.00
			6	383.00
12/12/2025	15:44:41.033	4		383.20
			4	383.20
			4	383.20
12/12/2025	15:44:05.235	1		383.30
			1	383.30
			1	383.30
12/12/2025	15:43:31.472	3		383.30
			3	383.30
			3	383.30
12/12/2025	15:43:31.417	50		383.30
			50	383.30
			50	383.30
12/12/2025	15:43:21.474	12		383.40
			12	383.40
			12	383.40
12/12/2025	15:41:53.748	10		383.40
			10	383.40
			10	383.40
12/12/2025	15:40:37.497	3		383.20
			3	383.20
			3	383.20
12/12/2025	15:39:34.990	2		383.00
			2	383.00
			2	383.00
12/12/2025	15:39:09.330	1		383.40
			1	383.40
			1	383.40
12/12/2025	15:38:57.554	2		383.40
			2	383.40
			2	383.40
12/12/2025	15:38:50.778	50		383.30
			50	383.30
			50	383.30
12/12/2025	15:38:36.017	1		383.20
			1	383.20
			1	383.20
12/12/2025	15:36:31.060	4		383.00
			3	383.00
			4	383.00
			1	383.00
12/12/2025	15:35:20.029	25		383.00
			25	383.00
			25	383.00
12/12/2025	15:34:30.058	3		383.30
			3	383.30
			3	383.30
12/12/2025	15:34:17.876	1		383.50
			1	383.50
			1	383.50
12/12/2025	15:33:44.052	3		383.60
			3	383.60
			3	383.60
12/12/2025	15:33:12.521	560		383.40
			560	383.40
			560	383.40
12/12/2025	15:32:58.384	15		383.50
			15	383.50
			15	383.50
12/12/2025	15:32:07.612	20		383.60
			20	383.60
			20	383.60
12/12/2025	15:31:41.650	20		383.50
			20	383.50
			20	383.50
12/12/2025	15:31:32.930	2		383.50
			2	383.50
			2	383.50
12/12/2025	15:30:52.606	26		383.60
			26	383.60
			26	383.60
12/12/2025	15:30:05.870	2		383.80
			2	383.80
			2	383.80
12/12/2025	15:28:32.665	100		383.80
			100	383.80
			20	383.80
			80	383.80
12/12/2025	15:27:52.648	5		383.90
			5	383.90
			5	383.90
12/12/2025	15:26:45.177	7		383.60
			7	383.60
			7	383.60
12/12/2025	15:26:08.670	3		383.60
			3	383.60
			3	383.60
12/12/2025	15:25:19.302	26		383.70
			26	383.70
			26	383.70
12/12/2025	15:24:36.425	50		383.60
			50	383.60
			50	383.60
12/12/2025	15:23:43.513	20		383.60
			20	383.60
			20	383.60
12/12/2025	15:22:37.166	45		383.70
			45	383.70
			20	383.70
			25	383.70
12/12/2025	15:22:15.040	20		383.70
			20	383.70
			20	383.70
12/12/2025	15:19:58.413	1		383.50
			1	383.50
			1	383.50
12/12/2025	15:17:14.106	10		383.70
			10	383.70
			10	383.70
12/12/2025	15:15:58.669	80		383.70
			80	383.70
			80	383.70
12/12/2025	15:15:37.502	2		383.50
			2	383.50
			2	383.50
12/12/2025	15:14:13.650	15		383.50
			15	383.50
			15	383.50
12/12/2025	15:14:13.460	5		383.40
			5	383.40
			5	383.40
12/12/2025	15:14:12.469	55		383.40
			55	383.40
			55	383.40
12/12/2025	15:09:32.268	10		383.50
			10	383.50
			10	383.50
12/12/2025	15:09:15.224	1		383.60
			1	383.60
			1	383.60
12/12/2025	15:09:09.882	2		383.60
			2	383.60
			2	383.60
12/12/2025	15:08:40.895	1		383.50
			1	383.50
			1	383.50
12/12/2025	15:08:36.568	1		383.50
			1	383.50
			1	383.50
12/12/2025	15:07:51.651	14		383.70
			14	383.70
			14	383.70
12/12/2025	15:06:48.174	280		383.60
			280	383.60
			280	383.60
12/12/2025	15:06:15.119	2		383.60
			2	383.60
			2	383.60
12/12/2025	15:06:14.851	20		383.70
			20	383.70
			20	383.70
12/12/2025	15:04:17.567	20		383.50
			20	383.50
			20	383.50
12/12/2025	15:03:51.959	1		383.40
			1	383.40
			1	383.40
12/12/2025	15:03:10.373	1		383.20
			1	383.20
			1	383.20
12/12/2025	15:02:40.510	4		383.30
			4	383.30
			4	383.30
12/12/2025	15:02:36.081	80		383.40
			80	383.40
			80	383.40
12/12/2025	15:01:41.054	10		383.20
			10	383.20
			10	383.20
12/12/2025	15:01:00.127	125		383.10
			125	383.10
			125	383.10
12/12/2025	15:00:00.057	5		382.90
			5	382.90
			5	382.90
12/12/2025	14:59:25.198	20		382.90
			20	382.90
			20	382.90
12/12/2025	14:59:11.116	15		382.90
			15	382.90
			15	382.90
12/12/2025	14:59:04.629	7		382.70
			7	382.70
			7	382.70
12/12/2025	14:58:51.216	1		382.80
			1	382.80
			1	382.80
12/12/2025	14:58:31.992	1		382.80
			1	382.80
			1	382.80
12/12/2025	14:58:00.871	7		382.90
			7	382.90
			7	382.90
12/12/2025	14:57:20.117	7		383.00
			7	383.00
			7	383.00
12/12/2025	14:56:12.084	200		382.80
			200	382.80
			200	382.80
12/12/2025	14:54:22.568	55		382.80
			55	382.80
			55	382.80
12/12/2025	14:53:58.480	100		383.00
			100	383.00
			100	383.00
12/12/2025	14:53:40.398	25		382.80
			25	382.80
			25	382.80
12/12/2025	14:52:33.333	2		382.80
			2	382.80
			2	382.80
12/12/2025	14:49:50.919	95		382.70
			95	382.70
			95	382.70
12/12/2025	14:49:48.396	50		382.50
			50	382.50
			50	382.50
12/12/2025	14:49:31.306	1		382.60
			1	382.60
			1	382.60
12/12/2025	14:49:11.882	30		382.60
			30	382.60
			30	382.60
12/12/2025	14:48:33.850	30		382.50
			25	382.50
			5	382.50
			30	382.50
12/12/2025	14:48:18.360	17		382.60
			17	382.60
			17	382.60
12/12/2025	14:46:36.977	12		382.60
			12	382.60
			12	382.60
12/12/2025	14:46:20.297	500		382.60
			500	382.60
			500	382.60
12/12/2025	14:45:31.118	22		382.70
			22	382.70
			22	382.70
12/12/2025	14:44:12.463	150		382.70
			150	382.70
			150	382.70
12/12/2025	14:41:57.565	175		382.80
			175	382.80
			175	382.80
12/12/2025	14:40:08.276	22		382.80
			22	382.80
			22	382.80
12/12/2025	14:38:45.931	3		382.70
			3	382.70
			3	382.70
12/12/2025	14:38:28.929	150		382.70
			140	382.70
			10	382.70
			150	382.70
12/12/2025	14:37:45.481	650		382.70
			650	382.70
			600	382.70
			50	382.70
12/12/2025	14:37:36.364	7		382.70
			7	382.70
			7	382.70
12/12/2025	14:37:14.342	15		382.80
			15	382.80
			15	382.80
12/12/2025	14:36:53.849	400		382.80
			400	382.80
			30	382.80
			355	382.80
			15	382.80
12/12/2025	14:36:15.698	600		382.80
			600	382.80
			600	382.80
12/12/2025	14:35:54.625	5		382.80
			5	382.80
			5	382.80
12/12/2025	14:35:47.875	17		382.80
			17	382.80
			17	382.80
12/12/2025	14:35:27.730	500		382.80
			500	382.80
			500	382.80
12/12/2025	14:34:53.882	4		382.80
			4	382.80
			4	382.80
12/12/2025	14:34:37.174	13		383.00
			13	383.00
			13	383.00
12/12/2025	14:34:27.646	45		382.90
			45	382.90
			45	382.90
12/12/2025	14:34:07.610	1		383.00
			1	383.00
			1	383.00
12/12/2025	14:32:14.126	5		383.00
			5	383.00
			5	383.00
12/12/2025	14:31:00.986	500		382.90
			500	382.90
			500	382.90
12/12/2025	14:30:17.494	1		382.90
			1	382.90
			1	382.90
12/12/2025	14:30:14.801	10		383.00
			10	383.00
			10	383.00
12/12/2025	14:29:58.104	4		383.00
			4	383.00
			4	383.00
12/12/2025	14:28:04.912	60		382.90
			60	382.90
			60	382.90
12/12/2025	14:27:07.811	9		383.00
			9	383.00
			9	383.00
12/12/2025	14:25:47.422	6		382.90
			6	382.90
			6	382.90
12/12/2025	14:25:44.258	9		382.90
			9	382.90
			9	382.90
12/12/2025	14:25:01.026	25		382.90
			25	382.90
			25	382.90
12/12/2025	14:24:49.848	1		382.90
			1	382.90
			1	382.90
12/12/2025	14:22:37.245	2		383.00
			2	383.00
			2	383.00
12/12/2025	14:19:58.312	1		383.10
			1	383.10
			1	383.10
12/12/2025	14:18:53.801	5		383.10
			5	383.10
			5	383.10
12/12/2025	14:17:43.238	9		383.10
			9	383.10
			9	383.10
12/12/2025	14:16:41.288	100		383.10
			100	383.10
			100	383.10
12/12/2025	14:16:39.812	4		383.00
			4	383.00
			4	383.00
12/12/2025	14:16:16.148	1		382.90
			1	382.90
			1	382.90
12/12/2025	14:16:05.089	1		382.90
			1	382.90
			1	382.90
12/12/2025	14:15:44.600	30		382.80
			30	382.80
			30	382.80
12/12/2025	14:15:26.667	2		382.80
			2	382.80
			2	382.80
12/12/2025	14:15:00.808	5		382.90
			5	382.90
			5	382.90
12/12/2025	14:13:40.467	3		382.90
			3	382.90
			3	382.90
12/12/2025	14:13:14.469	9		382.90
			9	382.90
			9	382.90
12/12/2025	14:11:53.917	50		383.00
			50	383.00
			50	383.00
12/12/2025	14:10:54.845	7		382.80
			7	382.80
			7	382.80
12/12/2025	14:09:26.744	5		382.90
			5	382.90
			5	382.90
12/12/2025	14:08:50.062	13		382.80
			13	382.80
			13	382.80
12/12/2025	14:07:13.451	5		382.80
			5	382.80
			5	382.80
12/12/2025	14:06:50.197	160		382.90
			160	382.90
			160	382.90
12/12/2025	14:06:20.812	60		382.80
			50	382.80
			60	382.80
			10	382.80
12/12/2025	14:06:20.592	241		383.00
			50	383.00
			8	383.00
			14	383.00
			241	383.00
			15	383.00
			150	383.00
			4	383.00
12/12/2025	14:05:25.503	100		383.10
			100	383.10
			100	383.10
12/12/2025	14:04:30.408	250		383.10
			250	383.10
			250	383.10
12/12/2025	14:02:44.114	13		383.30
			13	383.30
			13	383.30
12/12/2025	14:02:31.783	5		383.30
			5	383.30
			5	383.30
12/12/2025	14:02:07.533	129		383.40
			129	383.40
			129	383.40
12/12/2025	14:01:42.998	10		383.30
			10	383.30
			10	383.30
12/12/2025	14:01:42.885	1		383.30
			1	383.30
			1	383.30
12/12/2025	14:01:14.390	10		383.40
			10	383.40
			10	383.40
12/12/2025	13:58:10.627	3		383.50
			3	383.50
			3	383.50
12/12/2025	13:56:25.909	15		383.60
			15	383.60
			15	383.60
12/12/2025	13:56:02.290	100		383.60
			100	383.60
			100	383.60
12/12/2025	13:53:48.835	8		383.60
			8	383.60
			8	383.60
12/12/2025	13:53:12.815	50		383.60
			50	383.60
			50	383.60
12/12/2025	13:53:00.507	200		383.70
			200	383.70
			200	383.70
12/12/2025	13:51:35.122	20		383.50
			20	383.50
			20	383.50
12/12/2025	13:51:27.278	25		383.70
			25	383.70
			25	383.70
12/12/2025	13:50:50.276	60		383.70
			60	383.70
			60	383.70
12/12/2025	13:50:42.256	18		383.80
			18	383.80
			18	383.80
12/12/2025	13:49:12.571	45		383.50
			45	383.50
			45	383.50
12/12/2025	13:49:04.731	20		383.50
			20	383.50
			20	383.50
12/12/2025	13:48:12.779	15		383.60
			15	383.60
			15	383.60
12/12/2025	13:46:11.526	13		383.60
			13	383.60
			13	383.60
12/12/2025	13:45:32.415	10		383.40
			10	383.40
			10	383.40
12/12/2025	13:44:13.490	1		383.60
			1	383.60
			1	383.60
12/12/2025	13:42:55.628	9		383.70
			9	383.70
			9	383.70
12/12/2025	13:42:44.308	24		383.80
			24	383.80
			24	383.80
12/12/2025	13:42:01.865	20		383.60
			20	383.60
			20	383.60
12/12/2025	13:42:00.970	5		383.70
			5	383.70
			5	383.70
12/12/2025	13:40:08.061	7		383.50
			7	383.50
			7	383.50
12/12/2025	13:39:36.002	18		383.60
			18	383.60
			18	383.60
12/12/2025	13:39:18.443	7		383.50
			7	383.50
			7	383.50
12/12/2025	13:37:28.849	7		383.60
			7	383.60
			7	383.60
12/12/2025	13:36:23.008	70		383.50
			70	383.50
			70	383.50
12/12/2025	13:35:30.661	2		383.40
			2	383.40
			2	383.40
12/12/2025	13:35:14.822	3		383.60
			3	383.60
			3	383.60
12/12/2025	13:35:14.515	21		383.40
			21	383.40
			2	383.40
			19	383.40
12/12/2025	13:34:04.487	2		383.70
			2	383.70
			2	383.70
12/12/2025	13:32:17.891	1		383.70
			1	383.70
			1	383.70
12/12/2025	13:32:03.207	10		383.70
			10	383.70
			10	383.70
12/12/2025	13:32:02.273	150		383.70
			150	383.70
			150	383.70
12/12/2025	13:31:23.809	13		383.60
			13	383.60
			13	383.60
12/12/2025	13:30:58.938	35		383.80
			35	383.80
			35	383.80
12/12/2025	13:29:09.498	50		383.90
			50	383.90
			50	383.90
12/12/2025	13:27:21.163	7		383.70
			7	383.70
			7	383.70
12/12/2025	13:27:02.682	35		383.60
			35	383.60
			35	383.60
12/12/2025	13:26:37.154	3		383.70
			3	383.70
			3	383.70
12/12/2025	13:26:35.753	6		383.70
			6	383.70
			6	383.70
12/12/2025	13:23:08.281	15		383.60
			15	383.60
			15	383.60
12/12/2025	13:23:02.378	5		383.60
			5	383.60
			5	383.60
12/12/2025	13:21:34.174	42		383.60
			42	383.60
			42	383.60
12/12/2025	13:21:18.543	178		383.60
			178	383.60
			178	383.60
12/12/2025	13:20:39.890	5		383.50
			5	383.50
			5	383.50
12/12/2025	13:17:53.008	100		383.40
			100	383.40
			100	383.40
12/12/2025	13:17:19.487	26		383.40
			26	383.40
			26	383.40
12/12/2025	13:15:59.508	3		383.60
			3	383.60
			3	383.60
12/12/2025	13:15:50.103	150		383.40
			150	383.40
			150	383.40
12/12/2025	13:13:58.372	5		383.60
			5	383.60
			5	383.60
12/12/2025	13:13:31.941	34		383.40
			34	383.40
			34	383.40
12/12/2025	13:13:11.666	20		383.40
			20	383.40
			20	383.40
12/12/2025	13:12:04.941	1		383.40
			1	383.40
			1	383.40
12/12/2025	13:11:59.065	67		383.50
			67	383.50
			67	383.50
12/12/2025	13:10:33.516	20		383.50
			20	383.50
			20	383.50
12/12/2025	13:10:18.148	80		383.40
			80	383.40
			80	383.40
12/12/2025	13:08:33.120	18		383.50
			18	383.50
			18	383.50
12/12/2025	13:08:16.880	1		383.50
			1	383.50
			1	383.50
12/12/2025	13:08:16.691	170		383.50
			170	383.50
			170	383.50
12/12/2025	13:07:44.987	20		383.20
			20	383.20
			20	383.20
12/12/2025	13:07:34.098	5		383.10
			5	383.10
			5	383.10
12/12/2025	13:07:21.776	170		383.10
			170	383.10
			170	383.10
12/12/2025	13:07:21.648	58		383.10
			58	383.10
			58	383.10
12/12/2025	13:07:15.158	10		383.20
			10	383.20
			10	383.20
12/12/2025	13:06:43.292	180		383.30
			180	383.30
			180	383.30
12/12/2025	13:06:06.102	89		383.20
			89	383.20
			89	383.20
12/12/2025	13:05:50.609	6		383.20
			6	383.20
			6	383.20
12/12/2025	13:04:47.576	30		383.10
			30	383.10
			30	383.10
12/12/2025	13:04:47.435	30		383.20
			30	383.20
			30	383.20
12/12/2025	13:03:56.366	100		383.30
			100	383.30
			100	383.30
12/12/2025	13:03:34.934	30		383.30
			30	383.30
			30	383.30
12/12/2025	13:01:34.906	30		383.30
			30	383.30
			30	383.30
12/12/2025	12:59:59.858	200		383.30
			200	383.30
			200	383.30
12/12/2025	12:58:54.370	10		383.30
			10	383.30
			10	383.30
12/12/2025	12:55:20.988	30		383.40
			30	383.40
			30	383.40
12/12/2025	12:55:20.880	400		383.40
			400	383.40
			400	383.40
12/12/2025	12:53:17.303	4		383.60
			4	383.60
			4	383.60
12/12/2025	12:51:09.812	15		383.70
			15	383.70
			15	383.70
12/12/2025	12:51:09.187	15		383.70
			15	383.70
			15	383.70
12/12/2025	12:50:41.184	3		383.60
			3	383.60
			3	383.60
12/12/2025	12:50:17.254	2		383.60
			2	383.60
			2	383.60
12/12/2025	12:50:14.282	500		383.50
			500	383.50
			500	383.50
12/12/2025	12:49:54.731	30		383.50
			30	383.50
			30	383.50
12/12/2025	12:49:51.101	422		383.50
			422	383.50
			422	383.50
12/12/2025	12:48:58.281	600		383.60
			600	383.60
			600	383.60
12/12/2025	12:48:38.673	261		383.60
			261	383.60
			261	383.60
12/12/2025	12:48:29.612	4		383.60
			4	383.60
			4	383.60
12/12/2025	12:48:12.366	14		383.60
			14	383.60
			14	383.60
12/12/2025	12:48:04.630	10		383.50
			10	383.50
			10	383.50
12/12/2025	12:47:52.178	50		383.50
			50	383.50
			50	383.50
12/12/2025	12:46:57.963	50		383.60
			50	383.60
			50	383.60
12/12/2025	12:46:06.804	10		383.70
			10	383.70
			10	383.70
12/12/2025	12:45:00.807	20		383.60
			20	383.60
			20	383.60
12/12/2025	12:44:54.564	2		383.50
			2	383.50
			2	383.50
12/12/2025	12:43:14.802	26		383.70
			26	383.70
			26	383.70
12/12/2025	12:39:59.438	200		383.80
			200	383.80
			200	383.80
12/12/2025	12:38:58.766	72		383.90
			72	383.90
			72	383.90
12/12/2025	12:38:30.772	1		383.70
			1	383.70
			1	383.70
12/12/2025	12:38:12.913	25		383.80
			25	383.80
			25	383.80
12/12/2025	12:36:50.590	32		383.70
			32	383.70
			32	383.70
12/12/2025	12:35:25.453	2		384.20
			2	384.20
			2	384.20
12/12/2025	12:34:23.192	4		383.80
			4	383.80
			4	383.80
12/12/2025	12:33:46.949	30		384.00
			30	384.00
			30	384.00
12/12/2025	12:33:45.710	3		383.80
			3	383.80
			3	383.80

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: 1 627.00
Ask: 1 628.00
Volume: 32 954
+1.37%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
12/12/2025 @ 16:45:23

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice