Allianz SE

191

162

353.30

Date Time Volume Order Volume Price
09/09/2025 10:13:29.530 3   353.30
      3 353.30
      3 353.30
09/09/2025 10:11:09.184 3   353.40
      3 353.40
      3 353.40
09/09/2025 10:09:13.522 1   353.40
      1 353.40
      1 353.40
09/09/2025 10:09:04.177 250   353.30
      250 353.30
      250 353.30
09/09/2025 10:07:40.252 50   353.60
      50 353.60
      50 353.60
09/09/2025 10:07:04.094 1   353.60
      1 353.60
      1 353.60
09/09/2025 10:06:52.563 81   353.60
      6 353.60
      81 353.60
      75 353.60
09/09/2025 10:06:22.408 125   353.60
      125 353.60
      125 353.60
09/09/2025 10:05:33.918 90   353.90
      90 353.90
      90 353.90
09/09/2025 10:00:19.251 6   354.30
      6 354.30
      6 354.30
09/09/2025 09:58:09.098 7   354.10
      7 354.10
      7 354.10
09/09/2025 09:56:41.185 56   353.90
      56 353.90
      56 353.90
09/09/2025 09:54:00.778 10   353.70
      10 353.70
      10 353.70
09/09/2025 09:53:56.419 3   353.80
      3 353.80
      3 353.80
09/09/2025 09:53:11.898 2   353.80
      2 353.80
      2 353.80
09/09/2025 09:52:14.457 59   354.00
      59 354.00
      59 354.00
09/09/2025 09:46:44.849 12   354.60
      12 354.60
      12 354.60
09/09/2025 09:46:14.068 15   354.50
      15 354.50
      15 354.50
09/09/2025 09:46:06.373 15   354.50
      15 354.50
      15 354.50
09/09/2025 09:45:43.626 35   354.60
      35 354.60
      35 354.60
09/09/2025 09:44:22.156 29   354.70
      29 354.70
      29 354.70
09/09/2025 09:43:21.101 40   354.80
      40 354.80
      40 354.80
09/09/2025 09:42:50.887 40   354.80
      40 354.80
      40 354.80
09/09/2025 09:42:16.334 22   354.70
      22 354.70
      22 354.70
09/09/2025 09:41:37.086 10   354.70
      10 354.70
      10 354.70
09/09/2025 09:41:04.616 1   355.00
      1 355.00
      1 355.00
09/09/2025 09:40:43.177 15   355.00
      5 355.00
      10 355.00
      15 355.00
09/09/2025 09:40:35.406 3   354.90
      3 354.90
      3 354.90
09/09/2025 09:38:27.924 25   354.50
      25 354.50
      25 354.50
09/09/2025 09:37:53.591 15   354.60
      15 354.60
      15 354.60
09/09/2025 09:36:54.775 12   354.50
      12 354.50
      12 354.50
09/09/2025 09:36:44.425 2   354.60
      2 354.60
      2 354.60
09/09/2025 09:36:06.749 30   354.50
      30 354.50
      30 354.50
09/09/2025 09:35:46.707 100   354.30
      100 354.30
      100 354.30
09/09/2025 09:35:24.311 45   354.30
      45 354.30
      45 354.30
09/09/2025 09:34:49.312 3   354.30
      3 354.30
      3 354.30
09/09/2025 09:34:32.311 1   354.40
      1 354.40
      1 354.40
09/09/2025 09:32:18.802 9   354.40
      9 354.40
      9 354.40
09/09/2025 09:31:28.156 3   355.10
      3 355.10
      3 355.10
09/09/2025 09:31:15.492 6   354.80
      6 354.80
      6 354.80
09/09/2025 09:31:04.888 30   354.80
      30 354.80
      30 354.80
09/09/2025 09:31:03.976 30   355.00
      30 355.00
      30 355.00
09/09/2025 09:30:42.856 1   355.00
      1 355.00
      1 355.00
09/09/2025 09:30:30.502 2   355.00
      2 355.00
      2 355.00
09/09/2025 09:29:57.185 1   355.30
      1 355.30
      1 355.30
09/09/2025 09:29:44.743 17   355.30
      17 355.30
      17 355.30
09/09/2025 09:29:42.228 10   355.30
      10 355.30
      10 355.30
09/09/2025 09:29:20.870 1   355.20
      1 355.20
      1 355.20
09/09/2025 09:28:31.398 2   354.90
      2 354.90
      2 354.90
09/09/2025 09:27:05.534 5   355.30
      5 355.30
      5 355.30
09/09/2025 09:26:17.516 21   355.40
      21 355.40
      21 355.40
09/09/2025 09:26:07.875 25   355.00
      25 355.00
      25 355.00
09/09/2025 09:24:35.282 61   355.20
      61 355.20
      61 355.20
09/09/2025 09:24:29.979 20   355.10
      20 355.10
      20 355.10
09/09/2025 09:24:24.094 1   355.10
      1 355.10
      1 355.10
09/09/2025 09:23:35.318 10   355.20
      10 355.20
      10 355.20
09/09/2025 09:23:20.707 15   355.20
      15 355.20
      15 355.20
09/09/2025 09:23:14.414 3   355.00
      3 355.00
      3 355.00
09/09/2025 09:22:52.098 10   355.10
      10 355.10
      10 355.10
09/09/2025 09:22:48.963 1   355.20
      1 355.20
      1 355.20
09/09/2025 09:22:16.338 52   355.00
      20 355.00
      2 355.00
      52 355.00
      30 355.00
09/09/2025 09:20:54.243 1   354.60
      1 354.60
      1 354.60
09/09/2025 09:20:13.662 50   354.50
      50 354.50
      50 354.50
09/09/2025 09:19:55.998 30   354.30
      30 354.30
      30 354.30
09/09/2025 09:19:09.494 10   354.70
      10 354.70
      10 354.70
09/09/2025 09:18:51.908 2   354.50
      2 354.50
      2 354.50
09/09/2025 09:18:33.003 1   354.40
      1 354.40
      1 354.40
09/09/2025 09:18:26.113 15   354.70
      15 354.70
      15 354.70
09/09/2025 09:18:15.548 28   354.50
      28 354.50
      28 354.50
09/09/2025 09:17:50.594 650   354.30
      650 354.30
      650 354.30
09/09/2025 09:17:41.997 350   354.40
      350 354.40
      350 354.40
09/09/2025 09:17:20.767 15   354.50
      15 354.50
      15 354.50
09/09/2025 09:15:57.982 200   354.30
      200 354.30
      200 354.30
09/09/2025 09:15:57.763 400   354.30
      400 354.30
      400 354.30
09/09/2025 09:15:44.323 150   354.30
      150 354.30
      150 354.30
09/09/2025 09:14:12.074 100   354.30
      100 354.30
      100 354.30
09/09/2025 09:13:31.847 10   354.10
      10 354.10
      10 354.10
09/09/2025 09:13:26.851 1   354.30
      1 354.30
      1 354.30
09/09/2025 09:13:25.971 20   354.30
      20 354.30
      20 354.30
09/09/2025 09:13:11.717 7   354.00
      7 354.00
      7 354.00
09/09/2025 09:12:49.888 91   353.80
      91 353.80
      91 353.80
09/09/2025 09:12:43.606 25   354.00
      25 354.00
      25 354.00
09/09/2025 09:12:09.671 1   354.10
      1 354.10
      1 354.10
09/09/2025 09:11:36.326 12   354.10
      12 354.10
      12 354.10
09/09/2025 09:09:20.284 50   353.80
      50 353.80
      50 353.80
09/09/2025 09:09:07.029 100   353.70
      100 353.70
      100 353.70
09/09/2025 09:08:50.263 90   353.80
      90 353.80
      90 353.80
09/09/2025 09:08:47.983 10   353.70
      10 353.70
      10 353.70
09/09/2025 09:08:07.200 1   353.80
      1 353.80
      1 353.80
09/09/2025 09:05:35.766 11   353.70
      11 353.70
      11 353.70
09/09/2025 09:05:16.989 4   353.70
      4 353.70
      4 353.70
09/09/2025 09:04:45.314 18   354.20
      3 354.20
      15 354.20
      18 354.20
09/09/2025 09:04:24.141 5   354.00
      5 354.00
      5 354.00
09/09/2025 09:03:37.938 50   353.50
      50 353.50
      50 353.50
09/09/2025 09:03:32.425 1   353.30
      1 353.30
      1 353.30
09/09/2025 09:03:31.158 100   353.30
      100 353.30
      100 353.30
09/09/2025 09:03:11.003 250   353.20
      250 353.20
      250 353.20
09/09/2025 09:01:16.703 100   353.20
      100 353.20
      100 353.20
09/09/2025 09:00:52.497 5   354.00
      5 354.00
      5 354.00
09/09/2025 09:00:42.005 221   353.10
      216 353.10
      221 353.10
      5 353.10
09/09/2025 09:00:29.361 125   353.00
      125 353.00
      26 353.00
      84 353.00
      15 353.00
09/09/2025 08:59:23.594 1   352.90
      1 352.90
      1 352.90
09/09/2025 08:58:59.776 3   352.90
      3 352.90
      3 352.90
09/09/2025 08:58:57.671 25   352.90
      25 352.90
      25 352.90
09/09/2025 08:58:50.383 19   352.10
      19 352.10
      19 352.10
09/09/2025 08:58:31.377 1   352.90
      1 352.90
      1 352.90
09/09/2025 08:58:28.147 100   352.80
      100 352.80
      100 352.80
09/09/2025 08:57:37.139 100   352.60
      100 352.60
      100 352.60
09/09/2025 08:55:17.263 5   352.10
      5 352.10
      5 352.10
09/09/2025 08:54:05.186 23   352.10
      23 352.10
      23 352.10
09/09/2025 08:52:37.875 23   352.10
      23 352.10
      20 352.10
      3 352.10
09/09/2025 08:50:20.817 27   352.00
      27 352.00
      27 352.00
09/09/2025 08:50:00.947 20   352.60
      20 352.60
      20 352.60
09/09/2025 08:48:31.352 100   352.00
      100 352.00
      100 352.00
09/09/2025 08:46:25.159 6   352.40
      6 352.40
      6 352.40
09/09/2025 08:43:42.149 1   352.40
      1 352.40
      1 352.40
09/09/2025 08:43:38.089 4   352.40
      4 352.40
      4 352.40
09/09/2025 08:40:22.678 5   352.40
      5 352.40
      3 352.40
      2 352.40
09/09/2025 08:37:56.885 5   351.90
      5 351.90
      5 351.90
09/09/2025 08:37:51.729 10   352.20
      10 352.20
      10 352.20
09/09/2025 08:37:37.870 3   352.20
      3 352.20
      3 352.20
09/09/2025 08:37:29.521 1   352.20
      1 352.20
      1 352.20
09/09/2025 08:37:28.376 34   351.90
      34 351.90
      34 351.90
09/09/2025 08:34:35.348 50   351.90
      50 351.90
      50 351.90
09/09/2025 08:32:58.114 19   351.90
      19 351.90
      19 351.90
09/09/2025 08:29:19.269 41   351.90
      41 351.90
      41 351.90
09/09/2025 08:28:36.388 3   351.90
      3 351.90
      3 351.90
09/09/2025 08:28:22.909 1   352.10
      1 352.10
      1 352.10
09/09/2025 08:26:41.013 3   351.90
      3 351.90
      3 351.90
09/09/2025 08:23:33.683 1   352.20
      1 352.20
      1 352.20
09/09/2025 08:21:58.961 90   352.20
      90 352.20
      5 352.20
      65 352.20
      20 352.20
09/09/2025 08:19:57.794 4   351.90
      4 351.90
      4 351.90
09/09/2025 08:19:30.802 15   351.90
      15 351.90
      15 351.90
09/09/2025 08:18:08.946 1   352.20
      1 352.20
      1 352.20
09/09/2025 08:18:07.408 1   352.00
      1 352.00
      1 352.00
09/09/2025 08:13:27.428 90   351.90
      90 351.90
      90 351.90
09/09/2025 08:08:45.495 35   351.90
      20 351.90
      15 351.90
      35 351.90
09/09/2025 08:06:59.693 14   351.70
      14 351.70
      14 351.70
09/09/2025 08:05:37.930 1   351.50
      1 351.50
      1 351.50
09/09/2025 08:00:47.616 4   351.40
      4 351.40
      4 351.40
09/09/2025 08:00:31.848 110   351.40
      110 351.40
      15 351.40
      95 351.40
09/09/2025 08:00:15.975 1   351.90
      1 351.90
      1 351.90
09/09/2025 08:00:12.242 2   351.70
      2 351.70
      2 351.70
09/09/2025 08:00:11.150 1   351.40
      1 351.40
      1 351.40
09/09/2025 08:00:07.426 1   351.90
      1 351.90
      1 351.90
09/09/2025 08:00:03.992 1   351.40
      1 351.40
      1 351.40
09/09/2025 07:57:47.541 1   351.40
      1 351.40
      1 351.40
09/09/2025 07:55:53.243 6   351.60
      6 351.60
      6 351.60
09/09/2025 07:53:02.609 10   351.40
      10 351.40
      10 351.40
09/09/2025 07:49:08.722 2   351.30
      2 351.30
      2 351.30
09/09/2025 07:49:00.562 1   351.90
      1 351.90
      1 351.90
09/09/2025 07:46:20.237 16   351.30
      16 351.30
      16 351.30
09/09/2025 07:43:58.834 75   351.20
      75 351.20
      75 351.20
09/09/2025 07:35:25.452 3   351.80
      3 351.80
      3 351.80
09/09/2025 07:34:27.153 100   351.30
      100 351.30
      100 351.30
09/09/2025 07:33:40.231 100   351.20
      100 351.20
      100 351.20
09/09/2025 07:32:02.524 23   351.20
      23 351.20
      23 351.20
09/09/2025 07:31:44.842 2   351.20
      2 351.20
      2 351.20
09/09/2025 07:30:57.869 1   351.10
      1 351.10
      1 351.10
09/09/2025 07:30:21.288 20   351.20
      20 351.20
      20 351.20
09/09/2025 07:30:04.682 20   351.10
      20 351.10
      20 351.10
09/09/2025 07:30:04.441 83   351.20
      5 351.20
      3 351.20
      10 351.20
      5 351.20
      10 351.20
      2 351.20
      3 351.20
      8 351.20
      1 351.20
      71 351.20
      1 351.20
      20 351.20
      9 351.20
      2 351.20
      1 351.20
      15 351.20
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)