Allianz SE

170

156

343.40

Date Time Volume Order Volume Price
03/07/2025 10:34:40.187 3   343.40
      3 343.40
      3 343.40
03/07/2025 10:34:37.223 24   343.40
      24 343.40
      24 343.40
03/07/2025 10:34:32.133 100   343.40
      100 343.40
      100 343.40
03/07/2025 10:32:12.226 44   343.30
      44 343.30
      44 343.30
03/07/2025 10:30:52.961 2   343.30
      2 343.30
      2 343.30
03/07/2025 10:29:58.573 200   343.20
      200 343.20
      200 343.20
03/07/2025 10:29:53.730 14   343.20
      14 343.20
      14 343.20
03/07/2025 10:27:22.824 37   343.10
      37 343.10
      37 343.10
03/07/2025 10:26:58.873 3   343.30
      3 343.30
      3 343.30
03/07/2025 10:26:58.562 99   343.20
      99 343.20
      99 343.20
03/07/2025 10:25:04.642 100   343.30
      100 343.30
      100 343.30
03/07/2025 10:24:59.231 54   343.30
      54 343.30
      54 343.30
03/07/2025 10:23:12.492 1   343.00
      1 343.00
      1 343.00
03/07/2025 10:22:35.418 5   342.90
      5 342.90
      5 342.90
03/07/2025 10:22:16.644 1   343.00
      1 343.00
      1 343.00
03/07/2025 10:19:37.450 1   342.80
      1 342.80
      1 342.80
03/07/2025 10:18:00.672 13   342.70
      13 342.70
      13 342.70
03/07/2025 10:17:46.158 1   342.80
      1 342.80
      1 342.80
03/07/2025 10:17:07.995 20   342.80
      20 342.80
      20 342.80
03/07/2025 10:15:54.690 20   342.70
      20 342.70
      20 342.70
03/07/2025 10:12:37.774 1   342.50
      1 342.50
      1 342.50
03/07/2025 10:10:50.354 10   342.70
      10 342.70
      10 342.70
03/07/2025 10:10:30.120 25   342.70
      25 342.70
      25 342.70
03/07/2025 10:10:30.085 125   342.70
      125 342.70
      125 342.70
03/07/2025 10:09:47.835 15   342.50
      15 342.50
      15 342.50
03/07/2025 10:09:05.228 4   342.60
      4 342.60
      4 342.60
03/07/2025 10:08:55.136 100   342.50
      100 342.50
      100 342.50
03/07/2025 10:07:09.205 3   342.60
      3 342.60
      3 342.60
03/07/2025 10:03:53.713 400   342.60
      400 342.60
      400 342.60
03/07/2025 10:02:02.571 75   342.90
      75 342.90
      75 342.90
03/07/2025 09:59:58.920 15   343.20
      15 343.20
      15 343.20
03/07/2025 09:59:34.897 14   343.10
      14 343.10
      14 343.10
03/07/2025 09:58:16.939 10   343.20
      10 343.20
      10 343.20
03/07/2025 09:57:35.937 40   343.20
      40 343.20
      40 343.20
03/07/2025 09:56:20.526 1   343.40
      1 343.40
      1 343.40
03/07/2025 09:54:08.441 1   343.60
      1 343.60
      1 343.60
03/07/2025 09:53:41.876 1   343.50
      1 343.50
      1 343.50
03/07/2025 09:51:25.994 15   343.60
      15 343.60
      15 343.60
03/07/2025 09:51:03.793 98   343.50
      98 343.50
      98 343.50
03/07/2025 09:51:02.577 18   343.40
      18 343.40
      18 343.40
03/07/2025 09:49:23.996 12   343.20
      12 343.20
      12 343.20
03/07/2025 09:47:29.903 30   343.50
      30 343.50
      30 343.50
03/07/2025 09:45:20.756 20   343.40
      20 343.40
      20 343.40
03/07/2025 09:44:33.777 30   343.30
      30 343.30
      30 343.30
03/07/2025 09:43:45.262 30   343.40
      30 343.40
      30 343.40
03/07/2025 09:39:36.031 20   343.70
      20 343.70
      20 343.70
03/07/2025 09:35:36.898 1   343.20
      1 343.20
      1 343.20
03/07/2025 09:35:19.465 3   343.20
      3 343.20
      3 343.20
03/07/2025 09:33:10.832 2   343.00
      2 343.00
      2 343.00
03/07/2025 09:33:07.627 14   343.00
      14 343.00
      14 343.00
03/07/2025 09:32:19.164 22   342.90
      22 342.90
      22 342.90
03/07/2025 09:31:41.542 50   343.00
      50 343.00
      50 343.00
03/07/2025 09:31:29.420 12   342.70
      12 342.70
      12 342.70
03/07/2025 09:31:26.682 29   342.90
      29 342.90
      29 342.90
03/07/2025 09:29:58.096 3   342.70
      3 342.70
      3 342.70
03/07/2025 09:25:17.694 4   342.40
      4 342.40
      4 342.40
03/07/2025 09:25:05.724 1   342.70
      1 342.70
      1 342.70
03/07/2025 09:25:04.116 1   342.70
      1 342.70
      1 342.70
03/07/2025 09:23:25.992 4   342.20
      4 342.20
      4 342.20
03/07/2025 09:23:20.468 40   342.20
      40 342.20
      40 342.20
03/07/2025 09:23:07.990 3   342.30
      3 342.30
      3 342.30
03/07/2025 09:23:03.302 1   342.30
      1 342.30
      1 342.30
03/07/2025 09:23:02.397 1   342.30
      1 342.30
      1 342.30
03/07/2025 09:22:21.259 20   342.10
      20 342.10
      20 342.10
03/07/2025 09:22:05.397 50   342.20
      50 342.20
      50 342.20
03/07/2025 09:21:43.378 13   342.20
      13 342.20
      13 342.20
03/07/2025 09:21:05.242 1   342.20
      1 342.20
      1 342.20
03/07/2025 09:21:01.366 3   342.10
      3 342.10
      3 342.10
03/07/2025 09:20:36.100 1   342.30
      1 342.30
      1 342.30
03/07/2025 09:19:45.718 2   342.20
      2 342.20
      2 342.20
03/07/2025 09:19:31.449 20   342.30
      20 342.30
      20 342.30
03/07/2025 09:18:55.640 15   342.20
      15 342.20
      15 342.20
03/07/2025 09:18:54.109 28   342.20
      28 342.20
      28 342.20
03/07/2025 09:18:48.385 25   342.00
      25 342.00
      25 342.00
03/07/2025 09:18:41.026 1   342.20
      1 342.20
      1 342.20
03/07/2025 09:17:00.309 1   342.10
      1 342.10
      1 342.10
03/07/2025 09:15:25.449 1   342.10
      1 342.10
      1 342.10
03/07/2025 09:14:02.673 8   342.20
      8 342.20
      8 342.20
03/07/2025 09:14:01.749 1   342.10
      1 342.10
      1 342.10
03/07/2025 09:13:50.253 20   342.30
      20 342.30
      20 342.30
03/07/2025 09:13:31.321 1   342.40
      1 342.40
      1 342.40
03/07/2025 09:13:11.066 19   342.40
      19 342.40
      19 342.40
03/07/2025 09:13:08.484 8   342.40
      8 342.40
      8 342.40
03/07/2025 09:13:06.486 6   342.40
      6 342.40
      6 342.40
03/07/2025 09:12:33.676 10   342.40
      10 342.40
      10 342.40
03/07/2025 09:11:30.711 3   342.70
      3 342.70
      3 342.70
03/07/2025 09:09:26.560 1   343.00
      1 343.00
      1 343.00
03/07/2025 09:08:27.167 16   342.90
      16 342.90
      16 342.90
03/07/2025 09:08:06.914 37   343.00
      37 343.00
      37 343.00
03/07/2025 09:07:53.788 1   343.10
      1 343.10
      1 343.10
03/07/2025 09:07:04.965 15   343.00
      15 343.00
      15 343.00
03/07/2025 09:06:57.732 1   343.10
      1 343.10
      1 343.10
03/07/2025 09:06:53.424 10   343.10
      10 343.10
      10 343.10
03/07/2025 09:06:50.440 75   343.00
      75 343.00
      75 343.00
03/07/2025 09:05:07.743 20   342.30
      20 342.30
      20 342.30
03/07/2025 09:04:58.992 1   342.40
      1 342.40
      1 342.40
03/07/2025 09:04:00.904 10   342.40
      10 342.40
      10 342.40
03/07/2025 09:03:30.334 2   342.30
      2 342.30
      2 342.30
03/07/2025 09:01:52.373 30   341.70
      30 341.70
      30 341.70
03/07/2025 09:01:48.955 20   341.80
      20 341.80
      20 341.80
03/07/2025 09:01:17.813 58   342.20
      58 342.20
      58 342.20
03/07/2025 09:01:04.106 100   342.50
      100 342.50
      100 342.50
03/07/2025 09:00:58.639 187   342.30
      70 342.30
      187 342.30
      8 342.30
      105 342.30
      4 342.30
03/07/2025 08:58:22.754 3   341.20
      3 341.20
      3 341.20
03/07/2025 08:58:16.024 3   341.20
      3 341.20
      3 341.20
03/07/2025 08:57:56.184 1   341.50
      1 341.50
      1 341.50
03/07/2025 08:51:34.679 20   341.50
      20 341.50
      20 341.50
03/07/2025 08:51:17.486 1   341.50
      1 341.50
      1 341.50
03/07/2025 08:49:19.882 1   341.50
      1 341.50
      1 341.50
03/07/2025 08:48:50.242 25   341.20
      25 341.20
      5 341.20
      20 341.20
03/07/2025 08:48:18.987 4   341.90
      4 341.90
      4 341.90
03/07/2025 08:45:21.971 3   341.90
      3 341.90
      3 341.90
03/07/2025 08:43:41.421 18   341.90
      18 341.90
      3 341.90
      15 341.90
03/07/2025 08:43:06.467 5   341.20
      5 341.20
      5 341.20
03/07/2025 08:41:38.785 3   341.80
      3 341.80
      3 341.80
03/07/2025 08:38:14.221 16   341.20
      16 341.20
      16 341.20
03/07/2025 08:36:43.710 200   341.40
      200 341.40
      200 341.40
03/07/2025 08:36:40.291 100   341.30
      100 341.30
      100 341.30
03/07/2025 08:36:38.258 2   341.30
      2 341.30
      2 341.30
03/07/2025 08:36:32.265 100   341.30
      100 341.30
      100 341.30
03/07/2025 08:32:47.585 100   341.30
      100 341.30
      100 341.30
03/07/2025 08:31:51.691 15   341.20
      15 341.20
      15 341.20
03/07/2025 08:28:29.133 6   341.30
      6 341.30
      6 341.30
03/07/2025 08:23:30.186 100   341.40
      100 341.40
      100 341.40
03/07/2025 08:18:04.752 8   341.30
      8 341.30
      8 341.30
03/07/2025 08:15:14.624 4   341.20
      4 341.20
      4 341.20
03/07/2025 08:15:00.928 29   341.30
      29 341.30
      29 341.30
03/07/2025 08:13:29.041 15   341.30
      15 341.30
      15 341.30
03/07/2025 08:11:15.796 50   341.30
      50 341.30
      50 341.30
03/07/2025 08:10:35.103 8   341.10
      8 341.10
      8 341.10
03/07/2025 08:10:35.004 2   341.00
      2 341.00
      2 341.00
03/07/2025 08:07:22.927 2   340.70
      2 340.70
      2 340.70
03/07/2025 08:06:18.553 7   341.10
      7 341.10
      7 341.10
03/07/2025 08:03:47.082 8   340.80
      8 340.80
      8 340.80
03/07/2025 08:03:35.938 1   341.30
      1 341.30
      1 341.30
03/07/2025 08:02:40.955 1   341.30
      1 341.30
      1 341.30
03/07/2025 08:00:47.126 5   341.30
      5 341.30
      5 341.30
03/07/2025 08:00:38.971 2   341.30
      2 341.30
      2 341.30
03/07/2025 08:00:38.774 1   340.80
      1 340.80
      1 340.80
03/07/2025 08:00:33.025 1   340.80
      1 340.80
      1 340.80
03/07/2025 07:59:33.124 5   341.30
      5 341.30
      5 341.30
03/07/2025 07:52:09.070 1   341.30
      1 341.30
      1 341.30
03/07/2025 07:49:58.529 50   341.10
      50 341.10
      50 341.10
03/07/2025 07:49:55.608 1   341.00
      1 341.00
      1 341.00
03/07/2025 07:49:12.776 50   341.00
      50 341.00
      50 341.00
03/07/2025 07:49:08.741 50   341.00
      50 341.00
      50 341.00
03/07/2025 07:44:58.852 14   341.00
      14 341.00
      14 341.00
03/07/2025 07:44:58.743 3   341.00
      3 341.00
      1 341.00
      2 341.00
03/07/2025 07:42:17.716 100   340.90
      100 340.90
      100 340.90
03/07/2025 07:41:59.272 100   340.80
      100 340.80
      100 340.80
03/07/2025 07:40:27.261 5   340.80
      5 340.80
      5 340.80
03/07/2025 07:40:17.210 150   340.80
      150 340.80
      150 340.80
03/07/2025 07:38:41.618 100   340.70
      100 340.70
      100 340.70
03/07/2025 07:37:45.613 3   340.70
      3 340.70
      3 340.70
03/07/2025 07:30:08.533 100   340.70
      100 340.70
      100 340.70
03/07/2025 07:30:07.851 16   340.60
      1 340.60
      5 340.60
      6 340.60
      3 340.60
      1 340.60
      4 340.60
      2 340.60
      10 340.60
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)