Münchener Rückvers.-Ges. AG

316

268

534.20

Date Time Volume Order Volume Price
03/12/2025 14:17:37.616 23   534.20
      23 534.20
      23 534.20
03/12/2025 14:16:56.407 30   534.40
      30 534.40
      30 534.40
03/12/2025 14:15:20.704 10   535.00
      10 535.00
      10 535.00
03/12/2025 14:08:37.392 1   535.20
      1 535.20
      1 535.20
03/12/2025 14:05:03.020 20   535.40
      20 535.40
      20 535.40
03/12/2025 14:03:14.041 10   535.20
      10 535.20
      10 535.20
03/12/2025 13:56:03.516 10   535.20
      10 535.20
      10 535.20
03/12/2025 13:55:36.531 10   534.80
      10 534.80
      10 534.80
03/12/2025 13:54:54.045 2   535.20
      2 535.20
      2 535.20
03/12/2025 13:53:30.370 1   535.00
      1 535.00
      1 535.00
03/12/2025 13:52:59.982 10   535.00
      10 535.00
      10 535.00
03/12/2025 13:50:53.738 10   535.00
      10 535.00
      7 535.00
      3 535.00
03/12/2025 13:49:28.312 20   535.40
      20 535.40
      20 535.40
03/12/2025 13:49:02.106 4   535.40
      4 535.40
      4 535.40
03/12/2025 13:44:52.368 12   535.60
      12 535.60
      12 535.60
03/12/2025 13:37:28.829 5   536.00
      5 536.00
      5 536.00
03/12/2025 13:37:00.320 30   535.80
      30 535.80
      30 535.80
03/12/2025 13:35:32.915 6   536.00
      6 536.00
      6 536.00
03/12/2025 13:33:41.281 10   535.80
      10 535.80
      10 535.80
03/12/2025 13:31:25.363 1   536.00
      1 536.00
      1 536.00
03/12/2025 13:28:18.294 18   536.20
      18 536.20
      18 536.20
03/12/2025 13:27:40.051 14   536.00
      14 536.00
      14 536.00
03/12/2025 13:26:25.460 7   536.20
      7 536.20
      7 536.20
03/12/2025 13:23:40.793 1   536.00
      1 536.00
      1 536.00
03/12/2025 13:20:50.509 20   536.20
      20 536.20
      20 536.20
03/12/2025 13:20:31.752 1   536.20
      1 536.20
      1 536.20
03/12/2025 13:17:21.292 50   536.00
      50 536.00
      50 536.00
03/12/2025 13:10:30.584 30   535.00
      30 535.00
      30 535.00
03/12/2025 13:09:35.240 5   535.00
      5 535.00
      5 535.00
03/12/2025 13:09:02.803 5   534.80
      5 534.80
      5 534.80
03/12/2025 13:04:07.218 40   534.80
      40 534.80
      40 534.80
03/12/2025 13:03:33.926 4   534.80
      4 534.80
      4 534.80
03/12/2025 13:02:54.315 15   534.80
      15 534.80
      15 534.80
03/12/2025 13:00:19.514 22   534.20
      22 534.20
      22 534.20
03/12/2025 13:00:18.099 23   534.20
      23 534.20
      23 534.20
03/12/2025 12:56:34.905 3   535.40
      3 535.40
      3 535.40
03/12/2025 12:56:01.156 1   535.40
      1 535.40
      1 535.40
03/12/2025 12:55:29.553 60   535.20
      60 535.20
      60 535.20
03/12/2025 12:54:52.660 8   535.20
      8 535.20
      8 535.20
03/12/2025 12:48:35.342 6   535.80
      6 535.80
      6 535.80
03/12/2025 12:48:28.741 11   535.80
      11 535.80
      11 535.80
03/12/2025 12:44:15.346 2   535.20
      2 535.20
      2 535.20
03/12/2025 12:44:09.571 2   535.00
      2 535.00
      2 535.00
03/12/2025 12:42:34.965 30   534.80
      30 534.80
      30 534.80
03/12/2025 12:38:41.395 10   534.80
      10 534.80
      10 534.80
03/12/2025 12:38:18.857 1   534.80
      1 534.80
      1 534.80
03/12/2025 12:35:19.814 2   535.00
      2 535.00
      2 535.00
03/12/2025 12:30:26.513 4   534.80
      4 534.80
      4 534.80
03/12/2025 12:29:41.646 20   534.80
      20 534.80
      20 534.80
03/12/2025 12:29:32.790 2   534.80
      2 534.80
      2 534.80
03/12/2025 12:29:19.263 60   534.60
      60 534.60
      60 534.60
03/12/2025 12:27:54.021 20   535.00
      20 535.00
      20 535.00
03/12/2025 12:27:00.985 3   534.60
      3 534.60
      3 534.60
03/12/2025 12:26:37.431 1   535.00
      1 535.00
      1 535.00
03/12/2025 12:25:51.327 5   534.80
      5 534.80
      5 534.80
03/12/2025 12:25:39.609 3   534.80
      3 534.80
      3 534.80
03/12/2025 12:24:53.057 2   534.40
      2 534.40
      2 534.40
03/12/2025 12:23:25.921 10   534.40
      10 534.40
      10 534.40
03/12/2025 12:22:00.544 60   534.60
      60 534.60
      60 534.60
03/12/2025 12:20:39.859 1   535.00
      1 535.00
      1 535.00
03/12/2025 12:18:58.970 48   534.60
      48 534.60
      48 534.60
03/12/2025 12:18:24.000 60   534.60
      60 534.60
      60 534.60
03/12/2025 12:18:15.045 243   534.80
      240 534.80
      3 534.80
      243 534.80
03/12/2025 12:17:45.628 60   534.60
      60 534.60
      60 534.60
03/12/2025 12:16:02.314 10   535.00
      10 535.00
      10 535.00
03/12/2025 12:14:55.722 30   534.80
      30 534.80
      30 534.80
03/12/2025 12:13:55.697 20   535.00
      20 535.00
      20 535.00
03/12/2025 12:13:20.883 7   534.80
      7 534.80
      7 534.80
03/12/2025 12:08:00.130 20   534.40
      20 534.40
      20 534.40
03/12/2025 12:07:40.376 20   534.40
      20 534.40
      20 534.40
03/12/2025 12:07:28.844 12   534.20
      12 534.20
      12 534.20
03/12/2025 12:07:09.221 41   534.60
      41 534.60
      41 534.60
03/12/2025 12:05:11.449 10   534.60
      10 534.60
      10 534.60
03/12/2025 12:04:58.097 4   534.60
      4 534.60
      4 534.60
03/12/2025 12:03:46.948 5   534.60
      5 534.60
      5 534.60
03/12/2025 12:02:06.878 50   534.60
      50 534.60
      50 534.60
03/12/2025 11:58:27.261 14   534.80
      14 534.80
      14 534.80
03/12/2025 11:56:38.327 14   534.60
      14 534.60
      14 534.60
03/12/2025 11:56:15.650 2   534.80
      2 534.80
      2 534.80
03/12/2025 11:53:15.129 20   534.20
      20 534.20
      20 534.20
03/12/2025 11:47:46.646 20   534.60
      20 534.60
      20 534.60
03/12/2025 11:47:44.461 5   534.40
      5 534.40
      5 534.40
03/12/2025 11:45:37.100 30   534.20
      30 534.20
      30 534.20
03/12/2025 11:45:36.896 60   534.20
      60 534.20
      60 534.20
03/12/2025 11:45:29.832 60   534.40
      60 534.40
      60 534.40
03/12/2025 11:45:17.092 2   534.60
      2 534.60
      2 534.60
03/12/2025 11:44:12.834 1   534.40
      1 534.40
      1 534.40
03/12/2025 11:39:00.058 20   533.40
      20 533.40
      20 533.40
03/12/2025 11:38:57.766 2   533.60
      2 533.60
      2 533.60
03/12/2025 11:38:35.739 30   533.40
      20 533.40
      30 533.40
      10 533.40
03/12/2025 11:38:35.659 5   533.60
      5 533.60
      5 533.60
03/12/2025 11:38:35.592 3   533.80
      3 533.80
      3 533.80
03/12/2025 11:38:35.425 40   534.00
      40 534.00
      30 534.00
      10 534.00
03/12/2025 11:38:26.647 60   534.00
      60 534.00
      60 534.00
03/12/2025 11:35:45.128 2   534.00
      2 534.00
      2 534.00
03/12/2025 11:35:10.726 11   534.00
      11 534.00
      10 534.00
      1 534.00
03/12/2025 11:33:51.637 4   534.40
      4 534.40
      4 534.40
03/12/2025 11:33:17.959 12   534.40
      12 534.40
      12 534.40
03/12/2025 11:32:56.450 1   534.60
      1 534.60
      1 534.60
03/12/2025 11:32:04.419 1   534.60
      1 534.60
      1 534.60
03/12/2025 11:29:34.432 10   534.60
      10 534.60
      10 534.60
03/12/2025 11:22:49.332 2   535.00
      2 535.00
      2 535.00
03/12/2025 11:21:41.474 25   534.80
      25 534.80
      25 534.80
03/12/2025 11:20:59.289 12   534.40
      12 534.40
      12 534.40
03/12/2025 11:20:40.814 35   534.40
      35 534.40
      35 534.40
03/12/2025 11:20:06.318 3   534.40
      3 534.40
      3 534.40
03/12/2025 11:19:21.079 1   535.00
      1 535.00
      1 535.00
03/12/2025 11:17:57.223 40   534.60
      40 534.60
      40 534.60
03/12/2025 11:17:48.724 30   534.60
      30 534.60
      30 534.60
03/12/2025 11:13:44.879 10   534.60
      10 534.60
      10 534.60
03/12/2025 11:11:25.443 1   534.80
      1 534.80
      1 534.80
03/12/2025 11:10:38.608 20   534.40
      20 534.40
      20 534.40
03/12/2025 11:10:09.802 4   534.80
      4 534.80
      4 534.80
03/12/2025 11:10:02.856 45   534.80
      45 534.80
      45 534.80
03/12/2025 11:07:46.492 18   535.00
      18 535.00
      18 535.00
03/12/2025 11:07:29.465 5   534.80
      5 534.80
      5 534.80
03/12/2025 11:07:07.990 20   534.80
      20 534.80
      20 534.80
03/12/2025 11:05:44.276 27   534.80
      27 534.80
      27 534.80
03/12/2025 11:05:20.355 1   534.80
      1 534.80
      1 534.80
03/12/2025 11:03:46.162 10   534.80
      10 534.80
      10 534.80
03/12/2025 10:59:54.080 10   535.00
      10 535.00
      10 535.00
03/12/2025 10:56:23.985 51   533.60
      51 533.60
      1 533.60
      50 533.60
03/12/2025 10:56:21.355 10   533.80
      10 533.80
      10 533.80
03/12/2025 10:56:20.844 5   533.80
      5 533.80
      5 533.80
03/12/2025 10:55:44.734 9   534.20
      9 534.20
      9 534.20
03/12/2025 10:53:55.494 3   534.00
      3 534.00
      3 534.00
03/12/2025 10:53:04.191 1   534.20
      1 534.20
      1 534.20
03/12/2025 10:53:00.595 40   534.00
      40 534.00
      40 534.00
03/12/2025 10:51:43.427 10   534.00
      10 534.00
      10 534.00
03/12/2025 10:50:46.669 20   534.20
      20 534.20
      10 534.20
      10 534.20
03/12/2025 10:47:04.172 30   534.00
      30 534.00
      30 534.00
03/12/2025 10:46:07.238 20   534.40
      10 534.40
      20 534.40
      10 534.40
03/12/2025 10:45:43.866 10   534.60
      10 534.60
      10 534.60
03/12/2025 10:45:31.685 60   535.00
      60 535.00
      60 535.00
03/12/2025 10:44:35.243 38   535.40
      38 535.40
      38 535.40
03/12/2025 10:43:10.597 10   535.80
      10 535.80
      10 535.80
03/12/2025 10:42:44.782 60   536.00
      60 536.00
      60 536.00
03/12/2025 10:42:36.809 60   536.00
      60 536.00
      60 536.00
03/12/2025 10:41:43.533 2   536.40
      2 536.40
      2 536.40
03/12/2025 10:41:36.855 30   536.20
      30 536.20
      30 536.20
03/12/2025 10:40:41.842 2   536.40
      2 536.40
      2 536.40
03/12/2025 10:39:56.430 10   536.80
      10 536.80
      10 536.80
03/12/2025 10:39:34.376 2   537.00
      2 537.00
      2 537.00
03/12/2025 10:39:08.231 2   536.60
      2 536.60
      2 536.60
03/12/2025 10:33:47.658 16   535.60
      16 535.60
      16 535.60
03/12/2025 10:33:40.906 5   536.00
      5 536.00
      5 536.00
03/12/2025 10:30:59.251 2   535.20
      2 535.20
      2 535.20
03/12/2025 10:30:22.527 9   535.60
      9 535.60
      9 535.60
03/12/2025 10:30:00.701 6   535.40
      6 535.40
      6 535.40
03/12/2025 10:29:14.892 10   535.80
      10 535.80
      10 535.80
03/12/2025 10:29:13.985 1   535.80
      1 535.80
      1 535.80
03/12/2025 10:28:59.235 9   535.80
      9 535.80
      9 535.80
03/12/2025 10:22:17.937 10   535.60
      10 535.60
      10 535.60
03/12/2025 10:21:46.742 1   535.60
      1 535.60
      1 535.60
03/12/2025 10:17:29.026 6   536.00
      6 536.00
      6 536.00
03/12/2025 10:16:28.154 8   536.00
      8 536.00
      8 536.00
03/12/2025 10:15:07.955 10   536.00
      10 536.00
      10 536.00
03/12/2025 10:13:05.355 30   535.40
      30 535.40
      30 535.40
03/12/2025 10:12:22.936 15   535.40
      15 535.40
      15 535.40
03/12/2025 10:09:28.037 7   534.80
      7 534.80
      7 534.80
03/12/2025 10:09:07.619 20   535.00
      20 535.00
      20 535.00
03/12/2025 10:07:47.777 60   534.80
      60 534.80
      60 534.80
03/12/2025 10:04:22.267 60   534.40
      60 534.40
      60 534.40
03/12/2025 10:04:15.376 10   534.60
      10 534.60
      10 534.60
03/12/2025 10:04:04.552 2   534.60
      2 534.60
      2 534.60
03/12/2025 10:04:03.013 15   534.60
      15 534.60
      15 534.60
03/12/2025 10:03:35.267 9   534.60
      9 534.60
      9 534.60
03/12/2025 10:01:32.488 5   535.00
      5 535.00
      5 535.00
03/12/2025 10:01:17.107 60   534.80
      60 534.80
      60 534.80
03/12/2025 09:58:28.130 10   534.80
      10 534.80
      10 534.80
03/12/2025 09:58:15.400 30   534.80
      30 534.80
      30 534.80
03/12/2025 09:56:54.383 20   535.20
      20 535.20
      20 535.20
03/12/2025 09:55:04.585 2   535.20
      2 535.20
      2 535.20
03/12/2025 09:54:33.084 2   534.80
      2 534.80
      2 534.80
03/12/2025 09:54:25.846 30   535.00
      30 535.00
      30 535.00
03/12/2025 09:52:58.082 10   535.20
      10 535.20
      10 535.20
03/12/2025 09:52:49.402 7   535.20
      7 535.20
      7 535.20
03/12/2025 09:51:30.079 3   534.80
      3 534.80
      3 534.80
03/12/2025 09:51:25.823 30   534.80
      30 534.80
      30 534.80
03/12/2025 09:51:02.269 1   534.80
      1 534.80
      1 534.80
03/12/2025 09:50:44.016 5   534.80
      5 534.80
      5 534.80
03/12/2025 09:50:38.201 7   534.80
      7 534.80
      7 534.80
03/12/2025 09:50:36.821 4   534.80
      4 534.80
      4 534.80
03/12/2025 09:48:25.891 30   534.60
      30 534.60
      30 534.60
03/12/2025 09:48:21.067 10   534.40
      10 534.40
      10 534.40
03/12/2025 09:48:11.718 1   534.80
      1 534.80
      1 534.80
03/12/2025 09:46:48.972 3   534.80
      3 534.80
      3 534.80
03/12/2025 09:45:12.328 30   535.00
      30 535.00
      30 535.00
03/12/2025 09:42:52.513 2   535.00
      2 535.00
      2 535.00
03/12/2025 09:42:07.973 30   535.00
      30 535.00
      30 535.00
03/12/2025 09:40:49.933 10   534.40
      10 534.40
      10 534.40
03/12/2025 09:37:06.933 2   534.80
      2 534.80
      2 534.80
03/12/2025 09:35:01.151 1   534.40
      1 534.40
      1 534.40
03/12/2025 09:34:26.094 60   534.20
      60 534.20
      60 534.20
03/12/2025 09:33:45.335 1 751   534.40
      1 751 534.40
      1 751 534.40
03/12/2025 09:33:16.517 60   534.20
      60 534.20
      60 534.20
03/12/2025 09:33:16.432 60   534.20
      60 534.20
      60 534.20
03/12/2025 09:33:15.516 5   534.20
      5 534.20
      5 534.20
03/12/2025 09:31:43.703 4   534.20
      4 534.20
      4 534.20
03/12/2025 09:31:10.522 50   533.80
      50 533.80
      50 533.80
03/12/2025 09:30:40.964 3   533.40
      3 533.40
      3 533.40
03/12/2025 09:30:27.070 2   533.40
      2 533.40
      2 533.40
03/12/2025 09:30:00.214 18   533.20
      18 533.20
      18 533.20
03/12/2025 09:29:58.152 1   533.20
      1 533.20
      1 533.20
03/12/2025 09:28:59.703 24   534.00
      20 534.00
      24 534.00
      4 534.00
03/12/2025 09:28:36.424 600   534.00
      600 534.00
      600 534.00
03/12/2025 09:26:51.968 40   533.80
      40 533.80
      40 533.80
03/12/2025 09:26:51.114 35   534.00
      20 534.00
      35 534.00
      5 534.00
      10 534.00
03/12/2025 09:25:58.985 4   534.40
      4 534.40
      4 534.40
03/12/2025 09:25:49.338 20   534.40
      20 534.40
      20 534.40
03/12/2025 09:25:04.016 15   534.20
      15 534.20
      15 534.20
03/12/2025 09:24:49.842 52   534.20
      52 534.20
      30 534.20
      12 534.20
      10 534.20
03/12/2025 09:23:11.446 9   534.60
      9 534.60
      9 534.60
03/12/2025 09:21:49.225 22   534.40
      22 534.40
      22 534.40
03/12/2025 09:21:25.319 8   534.40
      8 534.40
      6 534.40
      2 534.40
03/12/2025 09:20:54.180 60   534.60
      60 534.60
      60 534.60
03/12/2025 09:18:45.384 20   534.40
      20 534.40
      20 534.40
03/12/2025 09:18:10.050 22   534.40
      22 534.40
      22 534.40
03/12/2025 09:14:20.585 2   534.20
      2 534.20
      2 534.20
03/12/2025 09:14:14.515 2   534.60
      2 534.60
      2 534.60
03/12/2025 09:14:08.166 10   534.60
      10 534.60
      10 534.60
03/12/2025 09:12:20.607 10   535.00
      10 535.00
      10 535.00
03/12/2025 09:11:49.255 3   535.60
      3 535.60
      3 535.60
03/12/2025 09:11:08.671 14   535.00
      14 535.00
      14 535.00
03/12/2025 09:10:33.367 15   534.80
      15 534.80
      15 534.80
03/12/2025 09:07:25.237 5   534.00
      5 534.00
      5 534.00
03/12/2025 09:07:03.326 6   534.00
      6 534.00
      6 534.00
03/12/2025 09:07:01.398 10   534.00
      10 534.00
      10 534.00
03/12/2025 09:06:53.150 2   534.00
      2 534.00
      2 534.00
03/12/2025 09:06:53.108 10   534.20
      10 534.20
      10 534.20
03/12/2025 09:06:52.999 37   534.60
      2 534.60
      35 534.60
      37 534.60
03/12/2025 09:05:59.692 30   534.60
      30 534.60
      30 534.60
03/12/2025 09:05:15.965 10   534.40
      10 534.40
      10 534.40
03/12/2025 09:05:07.025 30   535.00
      30 535.00
      30 535.00
03/12/2025 09:04:06.135 20   535.40
      20 535.40
      20 535.40
03/12/2025 09:03:08.784 3   535.00
      1 535.00
      3 535.00
      2 535.00
03/12/2025 09:02:53.714 236   535.00
      10 535.00
      6 535.00
      54 535.00
      10 535.00
      3 535.00
      4 535.00
      30 535.00
      10 535.00
      6 535.00
      10 535.00
      10 535.00
      10 535.00
      60 535.00
      10 535.00
      7 535.00
      95 535.00
      2 535.00
      100 535.00
      25 535.00
      10 535.00
03/12/2025 09:02:19.561 60   535.00
      19 535.00
      1 535.00
      60 535.00
      20 535.00
      20 535.00
03/12/2025 08:52:02.857 9   538.40
      9 538.40
      9 538.40
03/12/2025 08:49:33.743 10   538.20
      10 538.20
      10 538.20
03/12/2025 08:48:42.530 1   538.40
      1 538.40
      1 538.40
03/12/2025 08:45:20.964 20   538.40
      20 538.40
      20 538.40
03/12/2025 08:42:55.771 19   538.40
      19 538.40
      19 538.40
03/12/2025 08:40:16.881 10   538.20
      10 538.20
      10 538.20
03/12/2025 08:38:38.574 10   538.40
      10 538.40
      10 538.40
03/12/2025 08:38:09.840 2   538.20
      2 538.20
      2 538.20
03/12/2025 08:32:03.619 9   538.40
      9 538.40
      9 538.40
03/12/2025 08:31:08.108 5   538.40
      5 538.40
      5 538.40
03/12/2025 08:29:55.089 3   538.20
      3 538.20
      3 538.20
03/12/2025 08:24:26.066 2   538.40
      2 538.40
      2 538.40
03/12/2025 08:22:34.018 20   538.40
      20 538.40
      20 538.40
03/12/2025 08:19:40.174 119   538.20
      119 538.20
      119 538.20
03/12/2025 08:18:56.544 40   538.40
      40 538.40
      40 538.40
03/12/2025 08:18:33.425 20   538.60
      20 538.60
      20 538.60
03/12/2025 08:12:28.849 20   538.60
      20 538.60
      20 538.60
03/12/2025 08:12:14.676 13   538.60
      13 538.60
      13 538.60
03/12/2025 08:11:58.027 6   538.60
      6 538.60
      6 538.60
03/12/2025 08:05:47.219 13   538.40
      13 538.40
      13 538.40
03/12/2025 08:04:55.487 6   538.40
      6 538.40
      6 538.40
03/12/2025 08:03:54.252 2   538.40
      2 538.40
      2 538.40
03/12/2025 08:02:31.340 1   538.40
      1 538.40
      1 538.40
03/12/2025 08:00:20.956 1   538.40
      1 538.40
      1 538.40
03/12/2025 07:53:44.789 9   538.40
      9 538.40
      9 538.40
03/12/2025 07:36:34.640 8   538.40
      8 538.40
      8 538.40
03/12/2025 07:36:00.779 5   538.40
      5 538.40
      5 538.40
03/12/2025 07:35:40.104 8   538.40
      8 538.40
      8 538.40
03/12/2025 07:31:52.296 19   538.20
      19 538.20
      19 538.20
03/12/2025 07:30:08.500 61   538.20
      1 538.20
      2 538.20
      61 538.20
      40 538.20
      5 538.20
      5 538.20
      4 538.20
      4 538.20
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 CET (UTC+1)