Tradegate Exchange

Allianz SE

1178

1023

385.50

Date	Time	Volume	Order Volume	Price
17/12/2025	20:42:50.986	35		385.50
			35	385.50
			35	385.50
17/12/2025	20:40:40.435	1		385.50
			1	385.50
			1	385.50
17/12/2025	20:39:15.408	1		385.90
			1	385.90
			1	385.90
17/12/2025	20:36:57.648	3		385.50
			3	385.50
			3	385.50
17/12/2025	20:36:45.469	1		385.90
			1	385.90
			1	385.90
17/12/2025	20:34:15.064	1		385.90
			1	385.90
			1	385.90
17/12/2025	20:33:50.180	41		385.90
			41	385.90
			41	385.90
17/12/2025	20:32:19.273	300		385.70
			300	385.70
			300	385.70
17/12/2025	20:31:41.918	4		385.70
			4	385.70
			4	385.70
17/12/2025	20:30:57.972	4		385.90
			4	385.90
			4	385.90
17/12/2025	20:30:47.500	6		385.70
			6	385.70
			6	385.70
17/12/2025	20:30:41.813	15		385.90
			15	385.90
			15	385.90
17/12/2025	20:29:37.311	100		385.90
			100	385.90
			100	385.90
17/12/2025	20:29:34.295	100		385.90
			100	385.90
			100	385.90
17/12/2025	20:27:24.544	15		385.50
			15	385.50
			15	385.50
17/12/2025	20:26:03.792	1		385.90
			1	385.90
			1	385.90
17/12/2025	20:24:36.517	2		385.90
			2	385.90
			2	385.90
17/12/2025	20:24:19.439	20		385.50
			20	385.50
			20	385.50
17/12/2025	20:23:01.341	100		385.90
			100	385.90
			100	385.90
17/12/2025	20:22:42.419	443		385.70
			443	385.70
			443	385.70
17/12/2025	20:22:35.896	100		385.90
			100	385.90
			100	385.90
17/12/2025	20:22:26.166	100		385.70
			100	385.70
			100	385.70
17/12/2025	20:22:25.593	100		385.90
			100	385.90
			100	385.90
17/12/2025	20:22:18.789	100		385.90
			100	385.90
			100	385.90
17/12/2025	20:22:10.229	100		385.90
			100	385.90
			10	385.90
			90	385.90
17/12/2025	20:20:28.277	4		385.40
			4	385.40
			4	385.40
17/12/2025	20:20:20.623	21		385.40
			13	385.40
			5	385.40
			16	385.40
			2	385.40
			1	385.40
			1	385.40
			4	385.40
17/12/2025	20:17:45.076	100		385.90
			100	385.90
			100	385.90
17/12/2025	20:17:38.644	100		385.90
			100	385.90
			15	385.90
			85	385.90
17/12/2025	20:17:06.942	5		385.40
			5	385.40
			5	385.40
17/12/2025	20:16:09.905	2		385.40
			2	385.40
			2	385.40
17/12/2025	20:14:43.638	1		385.90
			1	385.90
			1	385.90
17/12/2025	20:14:08.276	16		385.40
			16	385.40
			16	385.40
17/12/2025	20:14:02.503	50		385.40
			50	385.40
			50	385.40
17/12/2025	20:12:40.702	3		385.90
			3	385.90
			3	385.90
17/12/2025	20:10:24.454	8		385.90
			8	385.90
			8	385.90
17/12/2025	20:09:10.857	1		385.90
			1	385.90
			1	385.90
17/12/2025	20:05:35.111	15		385.40
			15	385.40
			15	385.40
17/12/2025	20:05:21.099	2		385.90
			2	385.90
			2	385.90
17/12/2025	20:03:45.891	51		385.40
			15	385.40
			36	385.40
			51	385.40
17/12/2025	20:02:56.538	3		385.90
			3	385.90
			3	385.90
17/12/2025	20:02:23.035	9		385.90
			1	385.90
			9	385.90
			8	385.90
17/12/2025	19:59:39.523	100		385.90
			100	385.90
			100	385.90
17/12/2025	19:57:24.122	25		385.40
			25	385.40
			25	385.40
17/12/2025	19:57:17.814	5		385.60
			4	385.60
			1	385.60
			5	385.60
17/12/2025	19:56:01.490	100		385.70
			100	385.70
			100	385.70
17/12/2025	19:55:56.972	100		385.70
			100	385.70
			85	385.70
			15	385.70
17/12/2025	19:53:22.234	100		385.60
			100	385.60
			100	385.60
17/12/2025	19:51:35.798	36		385.40
			36	385.40
			36	385.40
17/12/2025	19:50:54.164	42		385.40
			42	385.40
			42	385.40
17/12/2025	19:49:52.565	2		385.80
			2	385.80
			2	385.80
17/12/2025	19:49:05.167	5		385.40
			5	385.40
			5	385.40
17/12/2025	19:48:40.995	54		385.40
			54	385.40
			54	385.40
17/12/2025	19:48:40.936	105		385.40
			15	385.40
			105	385.40
			90	385.40
17/12/2025	19:47:50.729	1		385.80
			1	385.80
			1	385.80
17/12/2025	19:46:05.460	1		385.90
			1	385.90
			1	385.90
17/12/2025	19:45:32.751	1		385.40
			1	385.40
			1	385.40
17/12/2025	19:44:15.593	15		385.90
			15	385.90
			15	385.90
17/12/2025	19:42:27.971	3		385.40
			3	385.40
			3	385.40
17/12/2025	19:42:03.309	1		385.90
			1	385.90
			1	385.90
17/12/2025	19:41:12.744	100		385.80
			100	385.80
			100	385.80
17/12/2025	19:41:08.693	5		385.40
			4	385.40
			5	385.40
			1	385.40
17/12/2025	19:37:10.012	7		385.50
			3	385.50
			4	385.50
			7	385.50
17/12/2025	19:35:38.348	1		385.50
			1	385.50
			1	385.50
17/12/2025	19:31:25.869	15		385.40
			15	385.40
			15	385.40
17/12/2025	19:31:25.750	100		385.40
			100	385.40
			100	385.40
17/12/2025	19:31:24.970	2		385.90
			2	385.90
			2	385.90
17/12/2025	19:29:14.821	1		385.90
			1	385.90
			1	385.90
17/12/2025	19:27:06.649	30		385.60
			30	385.60
			30	385.60
17/12/2025	19:23:58.758	28		385.60
			28	385.60
			28	385.60
17/12/2025	19:22:31.339	1		385.90
			1	385.90
			1	385.90
17/12/2025	19:22:12.092	1		385.90
			1	385.90
			1	385.90
17/12/2025	19:21:31.279	15		385.50
			15	385.50
			15	385.50
17/12/2025	19:20:55.837	1		385.90
			1	385.90
			1	385.90
17/12/2025	19:17:53.681	10		385.50
			10	385.50
			10	385.50
17/12/2025	19:17:15.666	100		385.90
			100	385.90
			100	385.90
17/12/2025	19:14:21.908	15		385.90
			15	385.90
			15	385.90
17/12/2025	19:13:18.555	100		385.90
			100	385.90
			100	385.90
17/12/2025	19:13:13.630	100		385.90
			100	385.90
			100	385.90
17/12/2025	19:13:01.727	10		385.70
			10	385.70
			10	385.70
17/12/2025	19:10:09.401	10		385.90
			10	385.90
			10	385.90
17/12/2025	19:08:57.799	1		386.10
			1	386.10
			1	386.10
17/12/2025	19:08:18.363	25		386.00
			25	386.00
			25	386.00
17/12/2025	19:07:05.675	100		386.10
			100	386.10
			100	386.10
17/12/2025	19:03:50.989	6		386.10
			6	386.10
			6	386.10
17/12/2025	19:03:40.610	3		386.10
			3	386.10
			3	386.10
17/12/2025	19:02:38.210	3		386.10
			3	386.10
			3	386.10
17/12/2025	19:01:14.570	13		386.10
			13	386.10
			13	386.10
17/12/2025	19:01:05.547	1		386.10
			1	386.10
			1	386.10
17/12/2025	19:00:07.866	50		386.00
			50	386.00
			50	386.00
17/12/2025	19:00:06.961	1		385.90
			1	385.90
			1	385.90
17/12/2025	18:59:29.474	1		385.80
			1	385.80
			1	385.80
17/12/2025	18:59:06.894	10		385.90
			10	385.90
			10	385.90
17/12/2025	18:59:06.789	50		385.90
			50	385.90
			50	385.90
17/12/2025	18:56:22.142	2		385.90
			2	385.90
			2	385.90
17/12/2025	18:55:57.266	2		385.90
			2	385.90
			2	385.90
17/12/2025	18:55:05.059	7		385.90
			7	385.90
			7	385.90
17/12/2025	18:54:08.100	10		385.70
			10	385.70
			10	385.70
17/12/2025	18:52:53.680	15		385.60
			12	385.60
			3	385.60
			15	385.60
17/12/2025	18:50:52.880	2		386.10
			2	386.10
			2	386.10
17/12/2025	18:50:19.073	10		385.60
			10	385.60
			10	385.60
17/12/2025	18:46:57.568	287		386.00
			287	386.00
			287	386.00
17/12/2025	18:45:31.989	100		386.00
			100	386.00
			100	386.00
17/12/2025	18:45:27.533	3		386.00
			3	386.00
			3	386.00
17/12/2025	18:44:56.430	1		386.10
			1	386.10
			1	386.10
17/12/2025	18:39:18.363	1		386.10
			1	386.10
			1	386.10
17/12/2025	18:35:25.246	10		386.10
			10	386.10
			10	386.10
17/12/2025	18:34:55.442	1		386.40
			1	386.40
			1	386.40
17/12/2025	18:33:03.829	55		386.10
			55	386.10
			55	386.10
17/12/2025	18:32:19.165	145		386.10
			145	386.10
			145	386.10
17/12/2025	18:31:42.718	100		386.10
			100	386.10
			100	386.10
17/12/2025	18:29:08.212	25		386.20
			25	386.20
			25	386.20
17/12/2025	18:29:06.168	5		386.30
			5	386.30
			5	386.30
17/12/2025	18:28:38.525	3		386.10
			3	386.10
			3	386.10
17/12/2025	18:28:05.574	5		386.10
			5	386.10
			5	386.10
17/12/2025	18:22:12.152	50		386.10
			50	386.10
			50	386.10
17/12/2025	18:21:55.150	40		386.30
			40	386.30
			15	386.30
			25	386.30
17/12/2025	18:20:18.915	5		386.10
			5	386.10
			5	386.10
17/12/2025	18:20:00.930	1		386.30
			1	386.30
			1	386.30
17/12/2025	18:19:43.165	100		386.30
			15	386.30
			77	386.30
			8	386.30
			100	386.30
17/12/2025	18:18:48.285	16		386.30
			16	386.30
			16	386.30
17/12/2025	18:16:50.104	20		386.10
			20	386.10
			20	386.10
17/12/2025	18:16:28.444	100		386.10
			100	386.10
			100	386.10
17/12/2025	18:16:27.808	100		386.10
			100	386.10
			100	386.10
17/12/2025	18:16:27.062	100		386.10
			100	386.10
			100	386.10
17/12/2025	18:15:24.390	100		386.10
			100	386.10
			100	386.10
17/12/2025	18:14:52.757	5		386.20
			5	386.20
			5	386.20
17/12/2025	18:14:41.486	100		386.10
			100	386.10
			100	386.10
17/12/2025	18:14:18.052	100		386.10
			100	386.10
			100	386.10
17/12/2025	18:13:56.365	58		386.10
			58	386.10
			58	386.10
17/12/2025	18:13:46.439	1		386.20
			1	386.20
			1	386.20
17/12/2025	18:10:44.034	1		386.20
			1	386.20
			1	386.20
17/12/2025	18:10:33.454	25		386.10
			25	386.10
			25	386.10
17/12/2025	18:09:39.561	10		386.00
			10	386.00
			10	386.00
17/12/2025	18:09:19.203	15		386.10
			15	386.10
			15	386.10
17/12/2025	18:09:14.860	20		386.20
			20	386.20
			20	386.20
17/12/2025	18:06:08.513	4		386.10
			4	386.10
			4	386.10
17/12/2025	18:05:42.508	77		386.20
			11	386.20
			66	386.20
			77	386.20
17/12/2025	18:05:21.627	200		386.20
			200	386.20
			200	386.20
17/12/2025	18:01:52.817	80		386.10
			80	386.10
			80	386.10
17/12/2025	18:01:12.219	12		386.10
			12	386.10
			12	386.10
17/12/2025	18:00:48.974	100		386.00
			100	386.00
			100	386.00
17/12/2025	17:59:01.145	77		385.90
			25	385.90
			52	385.90
			77	385.90
17/12/2025	17:57:38.539	10		385.20
			10	385.20
			10	385.20
17/12/2025	17:55:49.265	2		385.60
			2	385.60
			2	385.60
17/12/2025	17:54:59.139	50		385.60
			50	385.60
			25	385.60
			25	385.60
17/12/2025	17:54:44.892	100		385.60
			100	385.60
			100	385.60
17/12/2025	17:54:12.703	2		385.60
			2	385.60
			2	385.60
17/12/2025	17:53:52.287	38		385.70
			38	385.70
			38	385.70
17/12/2025	17:53:36.015	68		385.60
			53	385.60
			68	385.60
			15	385.60
17/12/2025	17:50:05.745	38		385.60
			38	385.60
			38	385.60
17/12/2025	17:49:41.710	12		385.50
			12	385.50
			12	385.50
17/12/2025	17:49:04.929	30		385.40
			5	385.40
			25	385.40
			30	385.40
17/12/2025	17:43:27.691	4		385.70
			4	385.70
			4	385.70
17/12/2025	17:41:41.142	100		385.60
			100	385.60
			100	385.60
17/12/2025	17:40:00.326	5		385.80
			5	385.80
			5	385.80
17/12/2025	17:39:55.974	3		385.20
			3	385.20
			3	385.20
17/12/2025	17:39:41.539	2		385.80
			2	385.80
			2	385.80
17/12/2025	17:39:17.571	10		385.20
			10	385.20
			10	385.20
17/12/2025	17:38:43.146	33		385.30
			33	385.30
			33	385.30
17/12/2025	17:38:43.021	30		385.30
			15	385.30
			15	385.30
			30	385.30
17/12/2025	17:36:06.650	52		385.90
			2	385.90
			52	385.90
			50	385.90
17/12/2025	17:29:18.682	80		385.70
			80	385.70
			80	385.70
17/12/2025	17:29:16.674	140		385.70
			140	385.70
			140	385.70
17/12/2025	17:27:54.386	20		386.00
			20	386.00
			20	386.00
17/12/2025	17:27:44.817	3		385.80
			3	385.80
			3	385.80
17/12/2025	17:27:27.442	3		385.90
			3	385.90
			3	385.90
17/12/2025	17:27:05.789	1		386.00
			1	386.00
			1	386.00
17/12/2025	17:25:22.114	50		385.80
			50	385.80
			50	385.80
17/12/2025	17:25:20.299	1		385.90
			1	385.90
			1	385.90
17/12/2025	17:25:03.558	25		386.00
			25	386.00
			25	386.00
17/12/2025	17:24:05.465	80		386.00
			14	386.00
			50	386.00
			16	386.00
			80	386.00
17/12/2025	17:24:04.218	3		386.00
			3	386.00
			3	386.00
17/12/2025	17:23:52.611	9		385.90
			9	385.90
			9	385.90
17/12/2025	17:22:57.215	2		385.50
			2	385.50
			2	385.50
17/12/2025	17:22:29.141	49		385.70
			49	385.70
			49	385.70
17/12/2025	17:22:08.121	2		385.50
			2	385.50
			2	385.50
17/12/2025	17:22:06.469	2		385.50
			2	385.50
			2	385.50
17/12/2025	17:22:00.507	62		385.50
			62	385.50
			62	385.50
17/12/2025	17:17:08.392	2		385.20
			2	385.20
			2	385.20
17/12/2025	17:16:39.512	38		385.20
			38	385.20
			38	385.20
17/12/2025	17:13:43.774	75		385.30
			75	385.30
			75	385.30
17/12/2025	17:10:14.304	20		385.80
			20	385.80
			20	385.80
17/12/2025	17:10:08.339	17		385.70
			17	385.70
			17	385.70
17/12/2025	17:09:17.997	1		385.80
			1	385.80
			1	385.80
17/12/2025	17:08:01.184	10		385.80
			10	385.80
			10	385.80
17/12/2025	17:07:48.228	1		385.80
			1	385.80
			1	385.80
17/12/2025	17:06:15.048	1		385.80
			1	385.80
			1	385.80
17/12/2025	17:06:00.025	50		385.70
			50	385.70
			50	385.70
17/12/2025	17:05:12.172	50		385.60
			50	385.60
			50	385.60
17/12/2025	17:04:59.891	15		385.60
			15	385.60
			15	385.60
17/12/2025	17:03:53.925	4		385.70
			4	385.70
			4	385.70
17/12/2025	17:02:16.981	2		385.20
			2	385.20
			2	385.20
17/12/2025	17:02:16.900	2		385.20
			2	385.20
			2	385.20
17/12/2025	17:01:44.067	3		385.40
			3	385.40
			3	385.40
17/12/2025	16:59:22.001	10		385.40
			10	385.40
			10	385.40
17/12/2025	16:59:21.875	8		385.40
			8	385.40
			8	385.40
17/12/2025	16:58:19.566	25		385.40
			25	385.40
			25	385.40
17/12/2025	16:57:33.354	60		385.50
			60	385.50
			60	385.50
17/12/2025	16:56:12.856	70		385.50
			70	385.50
			70	385.50
17/12/2025	16:56:06.253	3		385.60
			3	385.60
			3	385.60
17/12/2025	16:53:39.429	115		385.40
			115	385.40
			115	385.40
17/12/2025	16:53:06.597	1		385.40
			1	385.40
			1	385.40
17/12/2025	16:52:44.354	1		385.40
			1	385.40
			1	385.40
17/12/2025	16:52:05.607	2		385.70
			2	385.70
			2	385.70
17/12/2025	16:52:05.541	2		385.70
			2	385.70
			2	385.70
17/12/2025	16:50:22.642	25		386.00
			25	386.00
			25	386.00
17/12/2025	16:49:17.803	15		386.00
			15	386.00
			15	386.00
17/12/2025	16:48:50.682	53		386.00
			53	386.00
			53	386.00
17/12/2025	16:47:19.887	7		385.90
			7	385.90
			7	385.90
17/12/2025	16:47:17.420	40		385.90
			40	385.90
			40	385.90
17/12/2025	16:44:57.818	2		385.80
			2	385.80
			2	385.80
17/12/2025	16:43:07.932	17		385.70
			17	385.70
			17	385.70
17/12/2025	16:42:07.029	5		385.60
			5	385.60
			5	385.60
17/12/2025	16:41:32.089	10		385.90
			10	385.90
			10	385.90
17/12/2025	16:41:30.370	26		385.80
			26	385.80
			26	385.80
17/12/2025	16:40:52.068	7		385.90
			7	385.90
			7	385.90
17/12/2025	16:40:42.002	27		386.00
			27	386.00
			12	386.00
			15	386.00
17/12/2025	16:40:16.909	30		385.90
			30	385.90
			30	385.90
17/12/2025	16:39:40.859	12		385.90
			12	385.90
			12	385.90
17/12/2025	16:39:40.252	80		385.80
			80	385.80
			80	385.80
17/12/2025	16:39:19.904	25		385.70
			25	385.70
			25	385.70
17/12/2025	16:38:19.994	1		385.70
			1	385.70
			1	385.70
17/12/2025	16:37:35.145	208		385.60
			208	385.60
			208	385.60
17/12/2025	16:35:32.457	15		385.50
			15	385.50
			15	385.50
17/12/2025	16:34:37.960	50		385.50
			50	385.50
			50	385.50
17/12/2025	16:34:10.876	20		385.60
			20	385.60
			20	385.60
17/12/2025	16:33:53.128	3		385.60
			3	385.60
			3	385.60
17/12/2025	16:33:27.570	3		385.40
			3	385.40
			3	385.40
17/12/2025	16:33:11.858	30		385.50
			30	385.50
			30	385.50
17/12/2025	16:33:09.152	1		385.60
			1	385.60
			1	385.60
17/12/2025	16:32:07.189	38		385.60
			38	385.60
			13	385.60
			25	385.60
17/12/2025	16:32:07.034	15		385.60
			15	385.60
			15	385.60
17/12/2025	16:32:06.942	16		385.60
			16	385.60
			16	385.60
17/12/2025	16:29:34.670	20		385.80
			20	385.80
			20	385.80
17/12/2025	16:29:24.023	5		385.60
			5	385.60
			5	385.60
17/12/2025	16:28:03.664	10		385.50
			10	385.50
			10	385.50
17/12/2025	16:27:57.073	5		385.60
			5	385.60
			5	385.60
17/12/2025	16:27:27.712	23		385.60
			23	385.60
			23	385.60
17/12/2025	16:27:26.767	14		385.60
			14	385.60
			14	385.60
17/12/2025	16:26:45.641	10		385.60
			10	385.60
			10	385.60
17/12/2025	16:26:21.106	3		385.60
			3	385.60
			3	385.60
17/12/2025	16:24:54.599	1		385.40
			1	385.40
			1	385.40
17/12/2025	16:23:09.154	2		385.50
			2	385.50
			2	385.50
17/12/2025	16:22:54.793	5		385.50
			5	385.50
			5	385.50
17/12/2025	16:22:39.721	25		385.50
			2	385.50
			25	385.50
			12	385.50
			11	385.50
17/12/2025	16:21:21.830	400		385.50
			400	385.50
			400	385.50
17/12/2025	16:21:20.727	45		385.40
			45	385.40
			45	385.40
17/12/2025	16:20:41.718	48		385.40
			48	385.40
			48	385.40
17/12/2025	16:20:10.956	2 728		385.20
			4	385.20
			2 714	385.20
			2 728	385.20
			10	385.20
17/12/2025	16:19:14.131	125		385.60
			125	385.60
			125	385.60
17/12/2025	16:16:06.784	6		385.80
			6	385.80
			6	385.80
17/12/2025	16:16:04.514	4		385.80
			4	385.80
			4	385.80
17/12/2025	16:13:39.132	8		386.00
			8	386.00
			8	386.00
17/12/2025	16:12:32.569	14		385.80
			14	385.80
			14	385.80
17/12/2025	16:11:06.181	19		385.90
			19	385.90
			19	385.90
17/12/2025	16:10:12.464	393		385.90
			393	385.90
			393	385.90
17/12/2025	16:10:11.319	5		385.90
			5	385.90
			5	385.90
17/12/2025	16:08:38.405	5		386.00
			5	386.00
			5	386.00
17/12/2025	16:07:14.826	5		386.10
			5	386.10
			5	386.10
17/12/2025	16:06:11.222	40		386.10
			40	386.10
			40	386.10
17/12/2025	16:04:53.098	3		386.10
			3	386.10
			3	386.10
17/12/2025	16:04:03.051	30		386.30
			30	386.30
			30	386.30
17/12/2025	16:03:36.729	70		386.20
			70	386.20
			70	386.20
17/12/2025	16:02:58.247	25		386.20
			25	386.20
			25	386.20
17/12/2025	16:02:48.199	40		386.30
			40	386.30
			40	386.30
17/12/2025	16:02:18.386	6		386.20
			6	386.20
			6	386.20
17/12/2025	16:02:05.688	1 245		386.00
			1 211	386.00
			1 245	386.00
			9	386.00
			25	386.00
17/12/2025	16:01:52.304	400		386.20
			400	386.20
			400	386.20
17/12/2025	16:01:51.737	400		386.20
			400	386.20
			400	386.20
17/12/2025	16:01:09.799	125		386.20
			125	386.20
			125	386.20
17/12/2025	16:00:21.994	30		386.30
			30	386.30
			30	386.30
17/12/2025	16:00:07.247	30		386.30
			30	386.30
			30	386.30
17/12/2025	16:00:00.885	1		386.40
			1	386.40
			1	386.40
17/12/2025	15:56:44.035	13		386.20
			13	386.20
			13	386.20
17/12/2025	15:54:38.000	10		386.20
			10	386.20
			10	386.20
17/12/2025	15:54:11.847	14		386.30
			13	386.30
			1	386.30
			14	386.30
17/12/2025	15:53:57.238	199		386.40
			199	386.40
			199	386.40
17/12/2025	15:51:16.828	9		386.40
			9	386.40
			9	386.40
17/12/2025	15:51:11.892	19		386.40
			19	386.40
			19	386.40
17/12/2025	15:51:11.809	3		386.40
			3	386.40
			3	386.40
17/12/2025	15:51:05.280	5		386.40
			5	386.40
			5	386.40
17/12/2025	15:50:59.503	70		386.40
			70	386.40
			70	386.40
17/12/2025	15:49:43.055	100		386.20
			100	386.20
			100	386.20
17/12/2025	15:49:39.775	100		386.10
			100	386.10
			100	386.10
17/12/2025	15:49:22.996	200		386.10
			200	386.10
			200	386.10
17/12/2025	15:48:44.284	1		386.10
			1	386.10
			1	386.10
17/12/2025	15:48:37.270	400		386.20
			400	386.20
			400	386.20
17/12/2025	15:48:07.207	400		386.20
			400	386.20
			400	386.20
17/12/2025	15:47:14.302	53		386.00
			53	386.00
			53	386.00
17/12/2025	15:45:42.126	1		385.90
			1	385.90
			1	385.90
17/12/2025	15:45:32.453	1		386.00
			1	386.00
			1	386.00
17/12/2025	15:45:28.710	35		386.00
			35	386.00
			35	386.00
17/12/2025	15:44:26.165	400		385.90
			400	385.90
			400	385.90
17/12/2025	15:44:25.300	5		386.00
			5	386.00
			5	386.00
17/12/2025	15:43:17.879	36		386.20
			36	386.20
			36	386.20
17/12/2025	15:43:17.797	5		386.20
			5	386.20
			5	386.20
17/12/2025	15:43:17.714	3		386.20
			3	386.20
			3	386.20
17/12/2025	15:43:17.636	14		386.20
			14	386.20
			14	386.20
17/12/2025	15:42:58.123	9		386.10
			9	386.10
			9	386.10
17/12/2025	15:42:33.248	125		386.10
			125	386.10
			125	386.10
17/12/2025	15:42:09.644	2		386.10
			2	386.10
			2	386.10
17/12/2025	15:40:24.780	1		386.10
			1	386.10
			1	386.10
17/12/2025	15:39:32.518	5		386.20
			5	386.20
			5	386.20
17/12/2025	15:36:43.066	5		386.10
			5	386.10
			5	386.10
17/12/2025	15:36:31.822	1		386.20
			1	386.20
			1	386.20
17/12/2025	15:36:26.666	10		386.20
			10	386.20
			10	386.20
17/12/2025	15:34:35.330	5		386.20
			5	386.20
			5	386.20
17/12/2025	15:34:04.602	7		386.10
			7	386.10
			7	386.10
17/12/2025	15:33:24.552	10		386.10
			10	386.10
			10	386.10
17/12/2025	15:33:05.495	4		386.10
			4	386.10
			4	386.10
17/12/2025	15:32:58.198	30		386.00
			30	386.00
			30	386.00
17/12/2025	15:31:58.859	100		386.00
			100	386.00
			100	386.00
17/12/2025	15:31:31.231	10		386.20
			10	386.20
			10	386.20
17/12/2025	15:30:22.670	2		386.10
			2	386.10
			2	386.10
17/12/2025	15:30:02.073	4		386.00
			4	386.00
			4	386.00
17/12/2025	15:29:54.869	24		385.90
			24	385.90
			24	385.90
17/12/2025	15:29:44.400	76		385.90
			76	385.90
			76	385.90
17/12/2025	15:29:40.788	400		385.90
			400	385.90
			400	385.90
17/12/2025	15:29:40.437	400		385.90
			400	385.90
			400	385.90
17/12/2025	15:29:39.024	400		385.90
			400	385.90
			400	385.90
17/12/2025	15:29:31.702	400		385.90
			400	385.90
			400	385.90

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: 1 524.50
Ask: 1 527.50
Volume: 39 960
+1.80%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 20:45:12

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice