Tradegate Exchange

Allianz SE

743

325

343.00

Date	Time	Volume	Order Volume	Price
15/05/2025	08:25:23.516	72		343.00
			72	343.00
			72	343.00
15/05/2025	08:25:20.454	200		343.00
			128	343.00
			22	343.00
			200	343.00
			50	343.00
15/05/2025	08:25:20.258	30		343.20
			30	343.20
			30	343.20
15/05/2025	08:25:20.094	4		343.20
			4	343.20
			4	343.20
15/05/2025	08:25:02.967	50		343.20
			50	343.20
			50	343.20
15/05/2025	08:24:59.120	10		343.20
			10	343.20
			10	343.20
15/05/2025	08:24:57.732	10		343.20
			10	343.20
			10	343.20
15/05/2025	08:24:49.726	5		343.20
			5	343.20
			5	343.20
15/05/2025	08:24:47.141	30		343.20
			30	343.20
			30	343.20
15/05/2025	08:24:11.443	2		342.60
			2	342.60
			2	342.60
15/05/2025	08:24:05.456	3		342.60
			1	342.60
			3	342.60
			2	342.60
15/05/2025	08:23:57.608	30		342.60
			2	342.60
			28	342.60
			30	342.60
15/05/2025	08:23:49.744	3		343.20
			3	343.20
			3	343.20
15/05/2025	08:23:44.914	10		343.20
			10	343.20
			10	343.20
15/05/2025	08:23:41.488	20		343.20
			20	343.20
			20	343.20
15/05/2025	08:23:36.671	1		343.20
			1	343.20
			1	343.20
15/05/2025	08:23:31.232	25		343.20
			25	343.20
			25	343.20
15/05/2025	08:23:29.617	5		343.20
			5	343.20
			5	343.20
15/05/2025	08:23:28.858	25		342.40
			25	342.40
			25	342.40
15/05/2025	08:23:18.433	7		343.20
			7	343.20
			7	343.20
15/05/2025	08:23:14.779	2		343.20
			2	343.20
			2	343.20
15/05/2025	08:23:11.458	10		343.20
			10	343.20
			10	343.20
15/05/2025	08:23:04.415	5		343.20
			5	343.20
			5	343.20
15/05/2025	08:22:48.629	70		342.50
			70	342.50
			70	342.50
15/05/2025	08:22:44.081	100		342.50
			60	342.50
			100	342.50
			10	342.50
			30	342.50
15/05/2025	08:22:38.391	7		343.30
			7	343.30
			7	343.30
15/05/2025	08:22:25.842	14		343.30
			14	343.30
			14	343.30
15/05/2025	08:22:22.598	1		343.30
			1	343.30
			1	343.30
15/05/2025	08:21:57.149	100		342.50
			10	342.50
			20	342.50
			70	342.50
			100	342.50
15/05/2025	08:21:44.993	12		342.50
			12	342.50
			12	342.50
15/05/2025	08:20:56.829	150		342.50
			115	342.50
			100	342.50
			10	342.50
			20	342.50
			5	342.50
			50	342.50
15/05/2025	08:20:50.738	250		343.60
			150	343.60
			100	343.60
			150	343.60
			100	343.60
15/05/2025	08:20:20.194	100		343.50
			100	343.50
			100	343.50
15/05/2025	08:20:09.400	5		343.50
			5	343.50
			5	343.50
15/05/2025	08:19:46.265	25		343.50
			25	343.50
			25	343.50
15/05/2025	08:19:43.357	5		343.50
			5	343.50
			5	343.50
15/05/2025	08:19:30.482	10		343.50
			10	343.50
			10	343.50
15/05/2025	08:19:10.686	3		343.50
			3	343.50
			3	343.50
15/05/2025	08:19:04.634	1		343.50
			1	343.50
			1	343.50
15/05/2025	08:19:04.236	100		343.50
			100	343.50
			100	343.50
15/05/2025	08:19:01.593	3		343.40
			3	343.40
			3	343.40
15/05/2025	08:18:56.327	5		343.40
			5	343.40
			5	343.40
15/05/2025	08:18:54.172	10		343.40
			10	343.40
			10	343.40
15/05/2025	08:18:53.729	1		342.50
			1	342.50
			1	342.50
15/05/2025	08:18:25.767	3		343.40
			3	343.40
			3	343.40
15/05/2025	08:18:17.075	7		342.50
			7	342.50
			7	342.50
15/05/2025	08:18:16.430	3		343.40
			3	343.40
			3	343.40
15/05/2025	08:18:00.899	1		343.40
			1	343.40
			1	343.40
15/05/2025	08:18:00.162	10		342.50
			5	342.50
			4	342.50
			10	342.50
			1	342.50
15/05/2025	08:17:56.705	10		343.40
			10	343.40
			10	343.40
15/05/2025	08:17:55.252	85		343.40
			85	343.40
			85	343.40
15/05/2025	08:17:47.048	250		343.40
			250	343.40
			250	343.40
15/05/2025	08:17:43.649	100		343.30
			100	343.30
			100	343.30
15/05/2025	08:17:43.250	5		343.30
			5	343.30
			5	343.30
15/05/2025	08:17:36.696	60		343.30
			60	343.30
			60	343.30
15/05/2025	08:17:35.381	10		343.30
			10	343.30
			10	343.30
15/05/2025	08:17:34.881	10		343.30
			10	343.30
			10	343.30
15/05/2025	08:17:23.291	3		343.30
			3	343.30
			3	343.30
15/05/2025	08:17:06.766	30		343.30
			30	343.30
			30	343.30
15/05/2025	08:17:06.071	6		343.30
			6	343.30
			6	343.30
15/05/2025	08:17:04.900	4		343.30
			4	343.30
			4	343.30
15/05/2025	08:16:49.778	50		343.30
			50	343.30
			50	343.30
15/05/2025	08:16:26.349	3		342.20
			3	342.20
			3	342.20
15/05/2025	08:16:24.139	20		343.30
			20	343.30
			20	343.30
15/05/2025	08:16:21.198	10		343.30
			10	343.30
			10	343.30
15/05/2025	08:16:18.767	100		343.30
			100	343.30
			100	343.30
15/05/2025	08:16:12.734	275		343.00
			275	343.00
			200	343.00
			75	343.00
15/05/2025	08:16:06.006	100		342.80
			100	342.80
			100	342.80
15/05/2025	08:16:00.541	15		342.80
			15	342.80
			15	342.80
15/05/2025	08:15:42.037	60		342.80
			15	342.80
			45	342.80
			60	342.80
15/05/2025	08:15:33.137	1		342.20
			1	342.20
			1	342.20
15/05/2025	08:15:31.148	1		342.80
			1	342.80
			1	342.80
15/05/2025	08:15:19.900	5		342.80
			5	342.80
			5	342.80
15/05/2025	08:15:17.253	3		342.20
			3	342.20
			3	342.20
15/05/2025	08:15:04.380	1		342.80
			1	342.80
			1	342.80
15/05/2025	08:15:01.518	2		342.80
			2	342.80
			2	342.80
15/05/2025	08:14:59.267	15		342.80
			15	342.80
			15	342.80
15/05/2025	08:14:52.690	5		342.40
			5	342.40
			5	342.40
15/05/2025	08:14:51.228	3		342.40
			3	342.40
			3	342.40
15/05/2025	08:14:49.592	3		342.40
			3	342.40
			3	342.40
15/05/2025	08:14:25.887	100		342.20
			100	342.20
			100	342.20
15/05/2025	08:14:21.822	25		342.40
			25	342.40
			25	342.40
15/05/2025	08:14:10.642	10		342.20
			10	342.20
			10	342.20
15/05/2025	08:14:04.833	25		342.40
			25	342.40
			25	342.40
15/05/2025	08:14:04.169	4		342.40
			4	342.40
			4	342.40
15/05/2025	08:13:59.626	25		342.40
			25	342.40
			25	342.40
15/05/2025	08:13:57.704	4		342.40
			4	342.40
			4	342.40
15/05/2025	08:13:47.886	100		342.40
			16	342.40
			84	342.40
			100	342.40
15/05/2025	08:13:40.338	50		342.40
			50	342.40
			50	342.40
15/05/2025	08:13:36.911	5		342.20
			5	342.20
			5	342.20
15/05/2025	08:13:29.691	1		342.40
			1	342.40
			1	342.40
15/05/2025	08:13:28.379	1		342.40
			1	342.40
			1	342.40
15/05/2025	08:13:24.048	10		342.40
			10	342.40
			10	342.40
15/05/2025	08:13:20.844	3		342.40
			3	342.40
			3	342.40
15/05/2025	08:13:19.168	1		342.40
			1	342.40
			1	342.40
15/05/2025	08:13:06.906	34		342.20
			34	342.20
			34	342.20
15/05/2025	08:13:04.841	100		342.20
			100	342.20
			100	342.20
15/05/2025	08:13:04.676	100		342.20
			100	342.20
			100	342.20
15/05/2025	08:13:03.827	235		342.20
			35	342.20
			100	342.20
			200	342.20
			100	342.20
			30	342.20
			5	342.20
15/05/2025	08:12:41.268	100		341.60
			100	341.60
			100	341.60
15/05/2025	08:12:21.485	4		341.30
			4	341.30
			4	341.30
15/05/2025	08:12:03.884	80		341.30
			80	341.30
			80	341.30
15/05/2025	08:12:01.278	30		341.90
			30	341.90
			30	341.90
15/05/2025	08:11:59.338	50		341.90
			50	341.90
			50	341.90
15/05/2025	08:11:54.320	10		341.90
			10	341.90
			10	341.90
15/05/2025	08:11:53.054	3		341.90
			3	341.90
			3	341.90
15/05/2025	08:11:23.780	35		341.30
			15	341.30
			35	341.30
			10	341.30
			10	341.30
15/05/2025	08:11:17.277	166		341.60
			40	341.60
			49	341.60
			6	341.60
			100	341.60
			100	341.60
			14	341.60
			6	341.60
			12	341.60
			5	341.60
15/05/2025	08:11:11.289	596		342.00
			6	342.00
			14	342.00
			20	342.00
			5	342.00
			200	342.00
			29	342.00
			2	342.00
			150	342.00
			100	342.00
			70	342.00
			596	342.00
15/05/2025	08:11:11.248	135		342.10
			25	342.10
			135	342.10
			10	342.10
			100	342.10
15/05/2025	08:10:51.676	70		342.90
			70	342.90
			70	342.90
15/05/2025	08:10:41.954	50		342.20
			40	342.20
			10	342.20
			50	342.20
15/05/2025	08:10:41.873	5		342.20
			5	342.20
			5	342.20
15/05/2025	08:10:35.837	714		342.50
			25	342.50
			10	342.50
			59	342.50
			240	342.50
			307	342.50
			6	342.50
			100	342.50
			20	342.50
			250	342.50
			407	342.50
			1	342.50
			3	342.50
15/05/2025	08:10:29.928	100		342.70
			100	342.70
			100	342.70
15/05/2025	08:10:29.817	44		342.70
			4	342.70
			40	342.70
			40	342.70
			4	342.70
15/05/2025	08:10:23.229	601		343.00
			50	343.00
			5	343.00
			170	343.00
			50	343.00
			551	343.00
			10	343.00
			10	343.00
			2	343.00
			23	343.00
			2	343.00
			50	343.00
			10	343.00
			4	343.00
			85	343.00
			10	343.00
			85	343.00
			85	343.00
15/05/2025	08:10:13.830	100		343.10
			100	343.10
			100	343.10
15/05/2025	08:10:10.884	7		343.40
			7	343.40
			7	343.40
15/05/2025	08:10:10.643	50		343.10
			50	343.10
			30	343.10
			20	343.10
15/05/2025	08:10:08.532	100		343.20
			100	343.20
			100	343.20
15/05/2025	08:10:01.571	100		343.50
			100	343.50
			100	343.50
15/05/2025	08:09:58.623	100		343.40
			100	343.40
			100	343.40
15/05/2025	08:09:55.830	100		343.40
			100	343.40
			100	343.40
15/05/2025	08:09:49.676	30		343.40
			30	343.40
			30	343.40
15/05/2025	08:09:44.400	130		343.40
			130	343.40
			50	343.40
			30	343.40
			50	343.40
15/05/2025	08:09:41.801	100		343.50
			100	343.50
			100	343.50
15/05/2025	08:09:39.884	100		343.50
			100	343.50
			4	343.50
			96	343.50
15/05/2025	08:09:33.529	100		343.50
			50	343.50
			40	343.50
			10	343.50
			100	343.50
15/05/2025	08:09:22.753	3		343.50
			3	343.50
			3	343.50
15/05/2025	08:09:20.116	100		343.50
			85	343.50
			15	343.50
			100	343.50
15/05/2025	08:09:18.113	100		344.00
			100	344.00
			100	344.00
15/05/2025	08:08:59.764	100		343.90
			100	343.90
			100	343.90
15/05/2025	08:08:58.836	2		343.90
			2	343.90
			2	343.90
15/05/2025	08:08:48.912	3		343.90
			3	343.90
			3	343.90
15/05/2025	08:08:43.725	10		343.90
			10	343.90
			10	343.90
15/05/2025	08:08:27.004	2		343.90
			2	343.90
			2	343.90
15/05/2025	08:08:26.975	3		344.20
			3	344.20
			3	344.20
15/05/2025	08:07:39.323	8		343.50
			8	343.50
			8	343.50
15/05/2025	08:07:26.947	31		344.20
			31	344.20
			31	344.20
15/05/2025	08:07:21.312	10		343.70
			10	343.70
			10	343.70
15/05/2025	08:07:16.907	102		344.20
			100	344.20
			1	344.20
			90	344.20
			12	344.20
			1	344.20
15/05/2025	08:07:00.586	50		343.70
			50	343.70
			50	343.70
15/05/2025	08:06:53.629	80		343.70
			80	343.70
			80	343.70
15/05/2025	08:06:52.118	12		343.70
			12	343.70
			2	343.70
			10	343.70
15/05/2025	08:06:49.761	155		343.50
			155	343.50
			155	343.50
15/05/2025	08:06:47.081	80		343.40
			80	343.40
			80	343.40
15/05/2025	08:06:43.744	120		343.40
			40	343.40
			70	343.40
			50	343.40
			80	343.40
15/05/2025	08:06:33.274	100		343.40
			100	343.40
			100	343.40
15/05/2025	08:06:31.809	80		343.40
			80	343.40
			80	343.40
15/05/2025	08:06:26.223	25		343.40
			25	343.40
			25	343.40
15/05/2025	08:06:26.177	145		343.50
			145	343.50
			85	343.50
			10	343.50
			50	343.50
15/05/2025	08:06:19.364	50		343.70
			50	343.70
			50	343.70
15/05/2025	08:06:15.302	50		343.80
			50	343.80
			50	343.80
15/05/2025	08:06:10.590	70		343.90
			70	343.90
			70	343.90
15/05/2025	08:06:04.389	100		343.90
			100	343.90
			31	343.90
			69	343.90
15/05/2025	08:06:03.837	10		343.70
			10	343.70
			10	343.70
15/05/2025	08:05:49.488	10		343.70
			10	343.70
			10	343.70
15/05/2025	08:05:43.580	3		343.70
			3	343.70
			3	343.70
15/05/2025	08:05:39.147	5		343.90
			5	343.90
			5	343.90
15/05/2025	08:05:37.358	1		343.90
			1	343.90
			1	343.90
15/05/2025	08:05:34.660	3		343.70
			3	343.70
			3	343.70
15/05/2025	08:05:32.469	10		343.90
			10	343.90
			10	343.90
15/05/2025	08:05:22.207	6		343.90
			6	343.90
			6	343.90
15/05/2025	08:05:08.827	50		343.80
			50	343.80
			50	343.80
15/05/2025	08:05:05.640	155		343.90
			55	343.90
			155	343.90
			100	343.90
15/05/2025	08:04:58.907	20		344.20
			20	344.20
			20	344.20
15/05/2025	08:04:57.770	3		344.20
			3	344.20
			3	344.20
15/05/2025	08:04:53.481	1		344.00
			1	344.00
			1	344.00
15/05/2025	08:04:52.874	100		344.20
			100	344.20
			100	344.20
15/05/2025	08:04:52.756	100		344.30
			100	344.30
			100	344.30
15/05/2025	08:04:39.930	30		344.70
			30	344.70
			30	344.70
15/05/2025	08:04:34.083	100		344.30
			100	344.30
			100	344.30
15/05/2025	08:04:30.934	92		344.90
			92	344.90
			92	344.90
15/05/2025	08:04:30.853	108		344.90
			100	344.90
			8	344.90
			108	344.90
15/05/2025	08:04:29.509	25		344.30
			25	344.30
			25	344.30
15/05/2025	08:04:25.566	500		344.40
			50	344.40
			500	344.40
			200	344.40
			250	344.40
15/05/2025	08:04:13.784	100		344.60
			100	344.60
			100	344.60
15/05/2025	08:04:11.657	1		344.90
			1	344.90
			1	344.90
15/05/2025	08:04:08.750	8		344.60
			5	344.60
			8	344.60
			3	344.60
15/05/2025	08:03:55.306	100		344.60
			100	344.60
			100	344.60
15/05/2025	08:03:45.970	100		344.60
			46	344.60
			54	344.60
			100	344.60
15/05/2025	08:03:40.212	100		344.90
			100	344.90
			100	344.90
15/05/2025	08:03:30.689	1		344.90
			1	344.90
			1	344.90
15/05/2025	08:03:30.221	3		344.60
			3	344.60
			3	344.60
15/05/2025	08:03:27.215	103		344.60
			17	344.60
			1	344.60
			100	344.60
			65	344.60
			20	344.60
			3	344.60
15/05/2025	08:02:45.647	100		344.60
			100	344.60
			100	344.60
15/05/2025	08:02:45.572	100		344.60
			100	344.60
			100	344.60
15/05/2025	08:02:45.547	100		344.40
			100	344.40
			100	344.40
15/05/2025	08:02:33.744	100		344.30
			100	344.30
			100	344.30
15/05/2025	08:02:31.614	3		344.90
			3	344.90
			3	344.90
15/05/2025	08:02:27.599	3		344.90
			3	344.90
			3	344.90
15/05/2025	08:02:24.149	100		344.30
			100	344.30
			100	344.30
15/05/2025	08:02:04.838	100		344.50
			100	344.50
			100	344.50
15/05/2025	08:01:56.831	1		344.90
			1	344.90
			1	344.90
15/05/2025	08:01:49.893	2		344.90
			2	344.90
			2	344.90
15/05/2025	08:01:43.127	6		344.90
			6	344.90
			6	344.90
15/05/2025	08:01:39.068	100		344.50
			100	344.50
			80	344.50
			20	344.50
15/05/2025	08:01:33.377	50		344.90
			50	344.90
			50	344.90
15/05/2025	08:01:27.697	9		344.90
			9	344.90
			9	344.90
15/05/2025	08:01:22.987	14		344.50
			14	344.50
			14	344.50
15/05/2025	08:01:12.462	10		344.90
			10	344.90
			10	344.90
15/05/2025	08:00:56.285	1		345.90
			1	345.90
			1	345.90
15/05/2025	08:00:55.279	1		344.50
			1	344.50
			1	344.50
15/05/2025	08:00:52.931	100		344.50
			38	344.50
			100	344.50
			10	344.50
			25	344.50
			5	344.50
			22	344.50
15/05/2025	08:00:19.940	100		344.50
			45	344.50
			55	344.50
			100	344.50
15/05/2025	08:00:18.673	3		346.40
			3	346.40
			3	346.40
15/05/2025	08:00:11.233	6		344.50
			6	344.50
			6	344.50
15/05/2025	08:00:10.124	100		345.50
			100	345.50
			100	345.50
15/05/2025	08:00:01.103	15		345.40
			15	345.40
			8	345.40
			2	345.40
			5	345.40
15/05/2025	07:59:39.674	1 000		346.00
			1 000	346.00
			15	346.00
			100	346.00
			100	346.00
			25	346.00
			742	346.00
			8	346.00
			10	346.00
15/05/2025	07:58:46.828	100		344.20
			42	344.20
			100	344.20
			15	344.20
			15	344.20
			10	344.20
			10	344.20
			8	344.20
15/05/2025	07:58:40.332	80		344.40
			80	344.40
			40	344.40
			40	344.40
15/05/2025	07:58:09.448	21		345.40
			21	345.40
			21	345.40
15/05/2025	07:57:37.198	10		345.40
			10	345.40
			10	345.40
15/05/2025	07:57:17.211	14		345.40
			14	345.40
			14	345.40
15/05/2025	07:57:09.389	97		345.40
			97	345.40
			97	345.40
15/05/2025	07:56:18.649	13		345.40
			13	345.40
			13	345.40
15/05/2025	07:55:34.933	10		345.10
			10	345.10
			10	345.10
15/05/2025	07:55:09.520	14		345.10
			14	345.10
			14	345.10
15/05/2025	07:55:08.896	75		345.10
			75	345.10
			75	345.10
15/05/2025	07:55:07.525	2		345.10
			2	345.10
			2	345.10
15/05/2025	07:54:30.040	17		345.00
			17	345.00
			17	345.00
15/05/2025	07:54:27.192	8		344.70
			8	344.70
			8	344.70
15/05/2025	07:53:48.191	6		345.10
			6	345.10
			6	345.10
15/05/2025	07:53:38.622	125		344.10
			125	344.10
			82	344.10
			8	344.10
			35	344.10
15/05/2025	07:53:36.157	30		344.50
			30	344.50
			30	344.50
15/05/2025	07:52:39.771	3		345.10
			3	345.10
			3	345.10
15/05/2025	07:52:26.402	10		345.10
			10	345.10
			10	345.10
15/05/2025	07:51:34.988	10		345.10
			10	345.10
			10	345.10
15/05/2025	07:51:29.967	1		345.10
			1	345.10
			1	345.10
15/05/2025	07:51:17.958	2		345.10
			2	345.10
			2	345.10
15/05/2025	07:51:17.358	10		345.10
			10	345.10
			10	345.10
15/05/2025	07:51:16.117	6		345.10
			6	345.10
			6	345.10
15/05/2025	07:51:06.089	3		345.10
			3	345.10
			3	345.10
15/05/2025	07:50:57.969	34		343.50
			3	343.50
			2	343.50
			10	343.50
			19	343.50
			34	343.50
15/05/2025	07:50:14.638	35		344.60
			10	344.60
			15	344.60
			10	344.60
			35	344.60
15/05/2025	07:49:41.846	10		344.20
			10	344.20
			10	344.20
15/05/2025	07:49:03.060	6		344.60
			6	344.60
			6	344.60
15/05/2025	07:48:32.325	2		343.30
			2	343.30
			2	343.30
15/05/2025	07:48:24.710	1		344.60
			1	344.60
			1	344.60
15/05/2025	07:48:16.112	3		344.60
			3	344.60
			3	344.60
15/05/2025	07:47:29.853	10		344.60
			10	344.60
			10	344.60
15/05/2025	07:47:24.568	50		344.60
			30	344.60
			50	344.60
			20	344.60
15/05/2025	07:47:20.715	3		344.60
			3	344.60
			3	344.60
15/05/2025	07:47:17.439	100		343.30
			100	343.30
			65	343.30
			10	343.30
			15	343.30
			10	343.30
15/05/2025	07:46:36.794	20		344.60
			15	344.60
			20	344.60
			5	344.60
15/05/2025	07:46:13.164	8		344.60
			8	344.60
			8	344.60
15/05/2025	07:46:10.817	45		343.30
			45	343.30
			30	343.30
			15	343.30
15/05/2025	07:45:59.944	13		343.20
			13	343.20
			13	343.20
15/05/2025	07:45:57.226	100		344.10
			50	344.10
			50	344.10
			100	344.10
15/05/2025	07:45:50.866	6		344.10
			6	344.10
			6	344.10
15/05/2025	07:45:20.445	65		344.10
			65	344.10
			65	344.10
15/05/2025	07:44:30.164	20		344.50
			20	344.50
			20	344.50
15/05/2025	07:44:28.405	40		344.50
			40	344.50
			40	344.50
15/05/2025	07:44:10.561	15		343.10
			15	343.10
			15	343.10
15/05/2025	07:44:10.513	8		343.10
			8	343.10
			1	343.10
			7	343.10
15/05/2025	07:43:51.720	100		343.70
			100	343.70
			100	343.70
15/05/2025	07:43:49.098	100		343.80
			100	343.80
			100	343.80
15/05/2025	07:43:43.968	100		343.80
			100	343.80
			100	343.80
15/05/2025	07:43:42.957	100		343.80
			75	343.80
			100	343.80
			25	343.80
15/05/2025	07:43:41.579	22		344.60
			22	344.60
			22	344.60
15/05/2025	07:43:35.785	150		343.90
			50	343.90
			150	343.90
			100	343.90
15/05/2025	07:43:28.575	100		344.10
			100	344.10
			100	344.10
15/05/2025	07:43:22.366	100		344.10
			100	344.10
			100	344.10
15/05/2025	07:43:09.796	10		345.10
			10	345.10
			10	345.10
15/05/2025	07:42:39.698	5		344.00
			5	344.00
			5	344.00
15/05/2025	07:42:06.177	15		344.00
			5	344.00
			15	344.00
			5	344.00
			5	344.00
15/05/2025	07:41:28.300	50		344.10
			50	344.10
			50	344.10
15/05/2025	07:41:22.146	346		344.30
			200	344.30
			146	344.30
			336	344.30
			10	344.30
15/05/2025	07:40:52.709	254		345.00
			254	345.00
			100	345.00
			4	345.00
			50	345.00
			100	345.00
15/05/2025	07:40:41.045	11		346.60
			11	346.60
			11	346.60
15/05/2025	07:40:32.892	5		346.60
			5	346.60
			5	346.60
15/05/2025	07:40:29.228	125		345.00
			50	345.00
			75	345.00
			125	345.00
15/05/2025	07:39:47.273	18		345.00
			14	345.00
			18	345.00
			4	345.00
15/05/2025	07:39:28.796	2		346.60
			2	346.60
			2	346.60
15/05/2025	07:38:50.307	10		345.20
			10	345.20
			10	345.20
15/05/2025	07:38:47.280	50		345.20
			50	345.20
			50	345.20
15/05/2025	07:38:47.092	1		346.50
			1	346.50
			1	346.50
15/05/2025	07:38:32.480	4		345.20
			4	345.20
			4	345.20
15/05/2025	07:38:18.682	10		345.20
			10	345.20
			10	345.20
15/05/2025	07:38:10.790	2		346.60
			2	346.60
			2	346.60
15/05/2025	07:38:10.490	11		345.00
			11	345.00
			11	345.00
15/05/2025	07:38:09.837	1		346.60
			1	346.60
			1	346.60
15/05/2025	07:38:05.739	100		345.70
			100	345.70
			100	345.70
15/05/2025	07:37:51.934	150		346.20
			50	346.20
			100	346.20
			150	346.20

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

thyssenkrupp AG

Bid: 9.042 / Ask: 9.098
Volume: 373 412
-4.23%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 08:25:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice