Tradegate Exchange

Allianz SE

831

743

385.60

Date	Time	Volume	Order Volume	Price
18/12/2025	17:29:30.695	15		385.60
			15	385.60
			15	385.60
18/12/2025	17:29:06.581	258		385.60
			258	385.60
			258	385.60
18/12/2025	17:27:06.334	125		385.60
			125	385.60
			125	385.60
18/12/2025	17:24:05.758	1		385.60
			1	385.60
			1	385.60
18/12/2025	17:24:03.235	5		385.60
			5	385.60
			5	385.60
18/12/2025	17:23:33.353	3		385.60
			3	385.60
			3	385.60
18/12/2025	17:23:26.966	245		385.60
			245	385.60
			245	385.60
18/12/2025	17:23:14.729	9		385.60
			9	385.60
			9	385.60
18/12/2025	17:23:05.602	200		385.60
			200	385.60
			200	385.60
18/12/2025	17:22:24.927	20		385.70
			20	385.70
			20	385.70
18/12/2025	17:22:08.379	10		385.60
			10	385.60
			10	385.60
18/12/2025	17:21:48.435	50		385.50
			50	385.50
			48	385.50
			2	385.50
18/12/2025	17:21:45.129	200		385.50
			200	385.50
			200	385.50
18/12/2025	17:19:45.751	30		385.10
			30	385.10
			30	385.10
18/12/2025	17:18:18.857	1		385.00
			1	385.00
			1	385.00
18/12/2025	17:15:52.816	1		385.30
			1	385.30
			1	385.30
18/12/2025	17:14:32.838	44		385.40
			44	385.40
			44	385.40
18/12/2025	17:14:05.256	100		385.30
			100	385.30
			100	385.30
18/12/2025	17:13:28.444	109		385.30
			109	385.30
			109	385.30
18/12/2025	17:13:25.448	400		385.30
			400	385.30
			400	385.30
18/12/2025	17:12:49.956	1		385.30
			1	385.30
			1	385.30
18/12/2025	17:12:16.833	52		385.30
			13	385.30
			17	385.30
			52	385.30
			22	385.30
18/12/2025	17:12:16.710	18		385.30
			18	385.30
			18	385.30
18/12/2025	17:12:14.993	3		385.30
			3	385.30
			3	385.30
18/12/2025	17:12:14.800	4		385.30
			4	385.30
			4	385.30
18/12/2025	17:11:19.691	26		385.40
			12	385.40
			14	385.40
			26	385.40
18/12/2025	17:11:14.345	95		385.30
			95	385.30
			95	385.30
18/12/2025	17:10:27.753	1		385.40
			1	385.40
			1	385.40
18/12/2025	17:10:19.355	2		385.30
			2	385.30
			2	385.30
18/12/2025	17:10:14.535	390		385.30
			390	385.30
			390	385.30
18/12/2025	17:10:10.905	5		385.20
			5	385.20
			5	385.20
18/12/2025	17:08:50.516	2		385.30
			2	385.30
			2	385.30
18/12/2025	17:06:52.973	125		385.00
			125	385.00
			125	385.00
18/12/2025	17:06:20.443	4		385.10
			4	385.10
			4	385.10
18/12/2025	17:05:56.844	5		385.10
			5	385.10
			5	385.10
18/12/2025	17:04:27.624	100		385.00
			100	385.00
			100	385.00
18/12/2025	17:04:18.264	400		385.20
			400	385.20
			400	385.20
18/12/2025	17:04:12.735	10		385.20
			10	385.20
			10	385.20
18/12/2025	17:03:40.964	400		385.50
			400	385.50
			400	385.50
18/12/2025	17:02:57.076	30		385.40
			30	385.40
			30	385.40
18/12/2025	17:02:42.843	1		385.40
			1	385.40
			1	385.40
18/12/2025	17:02:22.646	10		385.30
			10	385.30
			10	385.30
18/12/2025	17:02:10.696	2		385.30
			2	385.30
			2	385.30
18/12/2025	17:00:24.555	100		385.60
			100	385.60
			100	385.60
18/12/2025	16:59:33.015	70		385.40
			70	385.40
			70	385.40
18/12/2025	16:58:35.589	3		385.30
			3	385.30
			3	385.30
18/12/2025	16:56:54.344	1		385.10
			1	385.10
			1	385.10
18/12/2025	16:55:20.156	8		384.90
			8	384.90
			8	384.90
18/12/2025	16:52:47.561	50		384.70
			50	384.70
			50	384.70
18/12/2025	16:52:24.012	12		384.70
			12	384.70
			12	384.70
18/12/2025	16:52:13.329	27		384.70
			27	384.70
			27	384.70
18/12/2025	16:52:05.609	3		384.50
			3	384.50
			3	384.50
18/12/2025	16:51:06.827	5		384.30
			5	384.30
			5	384.30
18/12/2025	16:49:56.744	3		384.40
			3	384.40
			3	384.40
18/12/2025	16:49:19.798	10		384.00
			10	384.00
			10	384.00
18/12/2025	16:47:40.808	10		383.80
			10	383.80
			10	383.80
18/12/2025	16:47:27.517	101		383.80
			101	383.80
			101	383.80
18/12/2025	16:46:38.032	14		383.90
			14	383.90
			14	383.90
18/12/2025	16:43:39.253	11		383.70
			11	383.70
			11	383.70
18/12/2025	16:42:59.421	50		383.70
			50	383.70
			50	383.70
18/12/2025	16:42:58.115	1		383.60
			1	383.60
			1	383.60
18/12/2025	16:42:41.024	225		383.70
			225	383.70
			225	383.70
18/12/2025	16:42:08.473	3		383.70
			3	383.70
			3	383.70
18/12/2025	16:42:08.317	2		383.70
			2	383.70
			2	383.70
18/12/2025	16:40:40.083	5		383.60
			5	383.60
			5	383.60
18/12/2025	16:39:17.690	30		383.50
			30	383.50
			30	383.50
18/12/2025	16:39:10.781	10		383.50
			4	383.50
			10	383.50
			6	383.50
18/12/2025	16:39:09.808	15		383.40
			15	383.40
			15	383.40
18/12/2025	16:38:55.255	10		383.40
			10	383.40
			10	383.40
18/12/2025	16:36:54.420	2		383.40
			2	383.40
			2	383.40
18/12/2025	16:35:57.765	10		383.00
			10	383.00
			10	383.00
18/12/2025	16:35:49.221	150		383.20
			150	383.20
			150	383.20
18/12/2025	16:35:44.410	350		383.20
			350	383.20
			350	383.20
18/12/2025	16:35:30.828	3		383.10
			3	383.10
			3	383.10
18/12/2025	16:35:27.871	14		383.10
			14	383.10
			14	383.10
18/12/2025	16:34:26.999	3		383.30
			3	383.30
			3	383.30
18/12/2025	16:34:12.108	1		383.40
			1	383.40
			1	383.40
18/12/2025	16:31:40.339	2		383.30
			2	383.30
			2	383.30
18/12/2025	16:31:26.386	50		383.30
			50	383.30
			50	383.30
18/12/2025	16:30:35.512	150		383.00
			150	383.00
			150	383.00
18/12/2025	16:29:48.482	35		383.00
			35	383.00
			35	383.00
18/12/2025	16:29:41.610	10		382.90
			10	382.90
			10	382.90
18/12/2025	16:29:20.974	5		382.90
			5	382.90
			5	382.90
18/12/2025	16:28:27.337	7		382.80
			7	382.80
			7	382.80
18/12/2025	16:27:27.050	3		382.60
			3	382.60
			3	382.60
18/12/2025	16:26:59.156	1		382.80
			1	382.80
			1	382.80
18/12/2025	16:26:06.320	10		382.50
			10	382.50
			10	382.50
18/12/2025	16:24:24.766	3		382.60
			3	382.60
			3	382.60
18/12/2025	16:24:01.345	250		382.50
			250	382.50
			250	382.50
18/12/2025	16:22:27.051	9		382.20
			9	382.20
			9	382.20
18/12/2025	16:20:45.402	295		382.00
			14	382.00
			190	382.00
			32	382.00
			10	382.00
			5	382.00
			11	382.00
			30	382.00
			3	382.00
			295	382.00
18/12/2025	16:20:08.649	125		382.00
			125	382.00
			125	382.00
18/12/2025	16:19:34.844	4		382.10
			4	382.10
			4	382.10
18/12/2025	16:18:57.171	1		382.30
			1	382.30
			1	382.30
18/12/2025	16:16:50.324	100		382.30
			100	382.30
			100	382.30
18/12/2025	16:16:11.846	3		382.30
			3	382.30
			3	382.30
18/12/2025	16:15:56.587	11		382.20
			11	382.20
			11	382.20
18/12/2025	16:15:53.893	15		382.20
			15	382.20
			15	382.20
18/12/2025	16:15:12.184	322		382.10
			322	382.10
			10	382.10
			312	382.10
18/12/2025	16:15:12.090	111		382.10
			111	382.10
			111	382.10
18/12/2025	16:15:09.454	1		382.30
			1	382.30
			1	382.30
18/12/2025	16:15:08.214	40		382.30
			40	382.30
			40	382.30
18/12/2025	16:14:09.064	36		382.20
			36	382.20
			36	382.20
18/12/2025	16:13:39.872	1		382.40
			1	382.40
			1	382.40
18/12/2025	16:13:36.958	25		382.40
			25	382.40
			25	382.40
18/12/2025	16:13:27.445	1		382.40
			1	382.40
			1	382.40
18/12/2025	16:13:14.338	2		382.40
			2	382.40
			2	382.40
18/12/2025	16:13:12.669	15		382.30
			15	382.30
			15	382.30
18/12/2025	16:11:53.032	125		382.30
			125	382.30
			125	382.30
18/12/2025	16:11:27.126	3		382.30
			3	382.30
			3	382.30
18/12/2025	16:11:16.867	1		382.40
			1	382.40
			1	382.40
18/12/2025	16:10:04.233	30		382.70
			30	382.70
			30	382.70
18/12/2025	16:09:52.745	50		382.30
			50	382.30
			50	382.30
18/12/2025	16:09:44.199	5		382.60
			5	382.60
			5	382.60
18/12/2025	16:08:53.306	5		382.70
			5	382.70
			5	382.70
18/12/2025	16:08:48.695	2		382.70
			2	382.70
			2	382.70
18/12/2025	16:08:25.540	4		382.40
			4	382.40
			4	382.40
18/12/2025	16:08:03.935	55		382.80
			55	382.80
			55	382.80
18/12/2025	16:07:56.087	1		382.80
			1	382.80
			1	382.80
18/12/2025	16:07:54.575	100		382.60
			100	382.60
			100	382.60
18/12/2025	16:07:54.027	1		382.60
			1	382.60
			1	382.60
18/12/2025	16:07:42.699	3		382.50
			3	382.50
			3	382.50
18/12/2025	16:06:17.132	13		382.30
			13	382.30
			13	382.30
18/12/2025	16:05:32.216	4		382.30
			4	382.30
			4	382.30
18/12/2025	16:05:13.270	1		382.30
			1	382.30
			1	382.30
18/12/2025	16:04:03.829	1		382.50
			1	382.50
			1	382.50
18/12/2025	16:03:25.464	30		382.20
			30	382.20
			30	382.20
18/12/2025	16:02:46.804	25		382.60
			25	382.60
			25	382.60
18/12/2025	16:00:59.578	59		382.30
			59	382.30
			59	382.30
18/12/2025	16:00:52.845	325		382.20
			325	382.20
			325	382.20
18/12/2025	16:00:44.612	125		382.20
			125	382.20
			125	382.20
18/12/2025	16:00:33.532	20		382.30
			20	382.30
			20	382.30
18/12/2025	16:00:00.989	1		382.30
			1	382.30
			1	382.30
18/12/2025	15:59:45.106	4		382.30
			4	382.30
			4	382.30
18/12/2025	15:59:40.435	10		382.30
			10	382.30
			10	382.30
18/12/2025	15:59:38.162	6		382.30
			6	382.30
			6	382.30
18/12/2025	15:59:35.329	15		382.30
			15	382.30
			15	382.30
18/12/2025	15:58:58.508	13		382.40
			13	382.40
			13	382.40
18/12/2025	15:58:43.645	20		382.10
			20	382.10
			20	382.10
18/12/2025	15:58:43.522	80		382.20
			80	382.20
			80	382.20
18/12/2025	15:57:57.570	90		382.50
			90	382.50
			90	382.50
18/12/2025	15:57:45.707	42		382.50
			7	382.50
			42	382.50
			35	382.50
18/12/2025	15:55:53.113	2		383.00
			2	383.00
			2	383.00
18/12/2025	15:54:57.689	8		382.70
			8	382.70
			8	382.70
18/12/2025	15:54:55.527	91		382.70
			91	382.70
			91	382.70
18/12/2025	15:54:38.696	16		382.70
			16	382.70
			16	382.70
18/12/2025	15:54:32.496	50		382.70
			50	382.70
			50	382.70
18/12/2025	15:54:19.052	15		382.70
			15	382.70
			15	382.70
18/12/2025	15:54:06.108	200		382.70
			200	382.70
			200	382.70
18/12/2025	15:53:38.269	6		382.80
			6	382.80
			6	382.80
18/12/2025	15:53:17.049	5		382.70
			5	382.70
			5	382.70
18/12/2025	15:53:16.988	13		382.70
			13	382.70
			13	382.70
18/12/2025	15:53:16.859	45		382.80
			40	382.80
			45	382.80
			5	382.80
18/12/2025	15:53:08.840	5		383.00
			5	383.00
			5	383.00
18/12/2025	15:52:24.075	40		383.00
			40	383.00
			40	383.00
18/12/2025	15:51:35.782	2		382.90
			2	382.90
			2	382.90
18/12/2025	15:51:33.556	3		382.90
			3	382.90
			3	382.90
18/12/2025	15:50:54.599	26		383.10
			26	383.10
			26	383.10
18/12/2025	15:50:45.534	30		383.20
			30	383.20
			30	383.20
18/12/2025	15:48:26.266	275		383.30
			275	383.30
			275	383.30
18/12/2025	15:48:18.264	2		383.40
			2	383.40
			2	383.40
18/12/2025	15:48:12.612	2		383.30
			2	383.30
			2	383.30
18/12/2025	15:47:55.519	12		383.30
			12	383.30
			12	383.30
18/12/2025	15:47:20.749	2		383.20
			2	383.20
			2	383.20
18/12/2025	15:45:33.347	66		383.20
			66	383.20
			66	383.20
18/12/2025	15:44:00.898	39		382.90
			39	382.90
			39	382.90
18/12/2025	15:44:00.787	40		382.90
			40	382.90
			40	382.90
18/12/2025	15:44:00.651	180		382.90
			180	382.90
			110	382.90
			70	382.90
18/12/2025	15:44:00.545	270		383.00
			100	383.00
			20	383.00
			270	383.00
			1	383.00
			149	383.00
18/12/2025	15:43:57.625	35		383.10
			30	383.10
			35	383.10
			5	383.10
18/12/2025	15:43:55.882	175		383.20
			175	383.20
			175	383.20
18/12/2025	15:43:53.893	150		383.20
			150	383.20
			150	383.20
18/12/2025	15:43:32.870	10		383.40
			10	383.40
			10	383.40
18/12/2025	15:43:07.420	45		383.30
			45	383.30
			45	383.30
18/12/2025	15:42:49.626	125		383.20
			125	383.20
			125	383.20
18/12/2025	15:42:48.761	125		383.20
			66	383.20
			59	383.20
			125	383.20
18/12/2025	15:42:35.782	125		383.20
			125	383.20
			125	383.20
18/12/2025	15:42:08.485	16		383.20
			16	383.20
			16	383.20
18/12/2025	15:41:52.664	26		383.40
			26	383.40
			26	383.40
18/12/2025	15:41:43.581	3		383.50
			3	383.50
			3	383.50
18/12/2025	15:40:09.577	117		384.00
			117	384.00
			117	384.00
18/12/2025	15:37:45.668	400		384.00
			400	384.00
			400	384.00
18/12/2025	15:37:21.811	100		384.00
			100	384.00
			100	384.00
18/12/2025	15:36:30.072	1		383.90
			1	383.90
			1	383.90
18/12/2025	15:33:56.768	3		384.30
			3	384.30
			3	384.30
18/12/2025	15:33:35.932	20		384.50
			20	384.50
			20	384.50
18/12/2025	15:33:25.262	1		384.50
			1	384.50
			1	384.50
18/12/2025	15:33:08.150	1		384.50
			1	384.50
			1	384.50
18/12/2025	15:33:03.853	2		384.50
			2	384.50
			2	384.50
18/12/2025	15:32:58.588	5		384.40
			5	384.40
			5	384.40
18/12/2025	15:32:19.926	2		384.30
			2	384.30
			2	384.30
18/12/2025	15:31:59.446	15		384.30
			15	384.30
			15	384.30
18/12/2025	15:29:37.744	3		384.30
			3	384.30
			3	384.30
18/12/2025	15:29:31.189	5		384.30
			5	384.30
			5	384.30
18/12/2025	15:28:54.104	4		384.20
			4	384.20
			4	384.20
18/12/2025	15:28:40.299	25		384.20
			25	384.20
			25	384.20
18/12/2025	15:28:16.449	4		384.20
			4	384.20
			4	384.20
18/12/2025	15:27:30.999	5		384.20
			5	384.20
			5	384.20
18/12/2025	15:27:22.964	125		384.20
			125	384.20
			125	384.20
18/12/2025	15:24:48.775	3		384.50
			3	384.50
			3	384.50
18/12/2025	15:23:12.913	13		384.40
			13	384.40
			13	384.40
18/12/2025	15:23:10.625	5		384.40
			5	384.40
			5	384.40
18/12/2025	15:23:10.259	2		384.40
			2	384.40
			2	384.40
18/12/2025	15:23:09.984	2		384.40
			2	384.40
			2	384.40
18/12/2025	15:22:32.570	40		384.20
			40	384.20
			40	384.20
18/12/2025	15:22:06.458	20		384.20
			20	384.20
			20	384.20
18/12/2025	15:21:45.219	125		384.30
			125	384.30
			125	384.30
18/12/2025	15:20:40.929	2		384.30
			2	384.30
			2	384.30
18/12/2025	15:19:40.397	1		384.50
			1	384.50
			1	384.50
18/12/2025	15:17:33.451	10		384.20
			10	384.20
			10	384.20
18/12/2025	15:14:07.631	1		384.10
			1	384.10
			1	384.10
18/12/2025	15:13:45.023	125		384.00
			125	384.00
			125	384.00
18/12/2025	15:13:34.634	125		384.00
			125	384.00
			125	384.00
18/12/2025	15:12:05.445	100		383.90
			100	383.90
			100	383.90
18/12/2025	15:12:03.001	125		384.00
			125	384.00
			125	384.00
18/12/2025	15:11:28.488	1		383.80
			1	383.80
			1	383.80
18/12/2025	15:11:25.857	3		383.80
			3	383.80
			3	383.80
18/12/2025	15:09:33.593	10		383.80
			10	383.80
			10	383.80
18/12/2025	15:09:32.986	3		383.80
			3	383.80
			3	383.80
18/12/2025	15:09:29.384	100		383.90
			100	383.90
			100	383.90
18/12/2025	15:09:25.337	76		383.90
			76	383.90
			76	383.90
18/12/2025	15:09:11.466	65		383.80
			65	383.80
			65	383.80
18/12/2025	15:09:09.530	35		383.80
			35	383.80
			35	383.80
18/12/2025	15:08:27.593	175		383.90
			175	383.90
			175	383.90
18/12/2025	15:07:51.375	2		383.90
			2	383.90
			2	383.90
18/12/2025	15:07:14.966	25		384.00
			25	384.00
			25	384.00
18/12/2025	15:05:27.481	125		383.90
			125	383.90
			125	383.90
18/12/2025	15:04:52.869	30		383.80
			30	383.80
			30	383.80
18/12/2025	15:04:40.831	5		383.80
			5	383.80
			5	383.80
18/12/2025	15:04:08.678	10		384.00
			10	384.00
			10	384.00
18/12/2025	15:03:56.678	2 039		384.00
			1 639	384.00
			200	384.00
			200	384.00
			1 839	384.00
			200	384.00
18/12/2025	15:03:48.741	175		384.00
			161	384.00
			8	384.00
			175	384.00
			6	384.00
18/12/2025	15:03:11.873	23		384.10
			23	384.10
			23	384.10
18/12/2025	15:03:11.741	4		384.10
			4	384.10
			4	384.10
18/12/2025	15:03:11.657	4		384.10
			4	384.10
			4	384.10
18/12/2025	15:01:54.040	10		384.60
			10	384.60
			10	384.60
18/12/2025	15:01:09.921	50		384.20
			50	384.20
			50	384.20
18/12/2025	14:58:28.702	10		384.20
			10	384.20
			10	384.20
18/12/2025	14:58:14.205	125		384.20
			125	384.20
			125	384.20
18/12/2025	14:56:36.183	174		384.40
			174	384.40
			174	384.40
18/12/2025	14:56:33.383	5		384.40
			5	384.40
			5	384.40
18/12/2025	14:56:16.527	28		384.20
			8	384.20
			20	384.20
			28	384.20
18/12/2025	14:55:28.004	15		384.50
			15	384.50
			15	384.50
18/12/2025	14:54:04.330	3		384.20
			3	384.20
			3	384.20
18/12/2025	14:53:33.513	4		384.40
			4	384.40
			4	384.40
18/12/2025	14:52:35.868	35		384.60
			35	384.60
			35	384.60
18/12/2025	14:50:49.861	48		384.50
			10	384.50
			13	384.50
			48	384.50
			25	384.50
18/12/2025	14:49:40.314	15		384.70
			15	384.70
			15	384.70
18/12/2025	14:49:22.900	3		384.80
			3	384.80
			3	384.80
18/12/2025	14:49:11.555	10		384.90
			10	384.90
			10	384.90
18/12/2025	14:49:00.149	8		384.80
			8	384.80
			8	384.80
18/12/2025	14:48:47.715	15		384.80
			15	384.80
			15	384.80
18/12/2025	14:47:50.642	77		384.80
			77	384.80
			77	384.80
18/12/2025	14:46:40.651	96		385.10
			96	385.10
			96	385.10
18/12/2025	14:45:23.499	5		385.10
			5	385.10
			5	385.10
18/12/2025	14:44:51.927	2		385.20
			2	385.20
			2	385.20
18/12/2025	14:44:05.143	13		385.00
			13	385.00
			13	385.00
18/12/2025	14:41:43.722	10		384.80
			10	384.80
			10	384.80
18/12/2025	14:40:15.916	17		384.70
			17	384.70
			17	384.70
18/12/2025	14:38:57.411	52		384.70
			52	384.70
			52	384.70
18/12/2025	14:38:48.085	50		384.70
			50	384.70
			50	384.70
18/12/2025	14:38:35.531	48		384.60
			48	384.60
			48	384.60
18/12/2025	14:37:40.139	770		384.70
			770	384.70
			750	384.70
			20	384.70
18/12/2025	14:37:07.030	125		384.80
			125	384.80
			125	384.80
18/12/2025	14:37:06.899	125		384.80
			125	384.80
			125	384.80
18/12/2025	14:36:37.929	15		384.90
			15	384.90
			15	384.90
18/12/2025	14:36:10.196	13		385.00
			13	385.00
			13	385.00
18/12/2025	14:35:52.568	5		385.10
			5	385.10
			5	385.10
18/12/2025	14:34:57.752	175		385.50
			175	385.50
			175	385.50
18/12/2025	14:34:46.856	225		385.40
			225	385.40
			225	385.40
18/12/2025	14:31:23.450	75		385.30
			75	385.30
			75	385.30
18/12/2025	14:30:43.321	4		385.30
			4	385.30
			4	385.30
18/12/2025	14:30:06.758	3		385.70
			3	385.70
			3	385.70
18/12/2025	14:28:19.805	9		385.20
			9	385.20
			9	385.20
18/12/2025	14:27:34.379	200		385.20
			200	385.20
			200	385.20
18/12/2025	14:27:01.503	5		385.10
			5	385.10
			5	385.10
18/12/2025	14:26:59.763	20		385.20
			20	385.20
			20	385.20
18/12/2025	14:26:56.221	10		385.10
			10	385.10
			10	385.10
18/12/2025	14:26:32.042	1		385.20
			1	385.20
			1	385.20
18/12/2025	14:26:07.393	3		384.90
			3	384.90
			3	384.90
18/12/2025	14:25:48.345	5		384.90
			5	384.90
			5	384.90
18/12/2025	14:25:45.736	100		385.10
			100	385.10
			100	385.10
18/12/2025	14:23:54.578	10		385.10
			10	385.10
			10	385.10
18/12/2025	14:23:06.691	20		385.10
			20	385.10
			20	385.10
18/12/2025	14:22:15.897	60		385.00
			8	385.00
			52	385.00
			60	385.00
18/12/2025	14:19:18.967	1		385.20
			1	385.20
			1	385.20
18/12/2025	14:18:09.364	4		385.50
			4	385.50
			4	385.50
18/12/2025	14:15:44.415	10		385.20
			10	385.20
			10	385.20
18/12/2025	14:14:09.068	7		385.40
			7	385.40
			7	385.40
18/12/2025	14:13:10.560	4		385.40
			4	385.40
			4	385.40
18/12/2025	14:11:33.303	1		385.20
			1	385.20
			1	385.20
18/12/2025	14:09:32.572	5		385.00
			5	385.00
			5	385.00
18/12/2025	14:07:40.015	12		385.10
			12	385.10
			12	385.10
18/12/2025	14:05:11.707	124		385.20
			124	385.20
			124	385.20
18/12/2025	14:05:11.001	42		385.30
			42	385.30
			42	385.30
18/12/2025	14:03:31.115	1		385.30
			1	385.30
			1	385.30
18/12/2025	14:02:06.769	30		385.30
			30	385.30
			30	385.30
18/12/2025	14:02:04.770	3		385.40
			3	385.40
			3	385.40
18/12/2025	14:02:04.692	3		385.40
			3	385.40
			3	385.40
18/12/2025	13:59:56.568	3		385.30
			3	385.30
			3	385.30
18/12/2025	13:59:54.745	11		385.30
			11	385.30
			11	385.30
18/12/2025	13:56:53.322	5		384.80
			5	384.80
			5	384.80
18/12/2025	13:49:52.755	26		385.20
			26	385.20
			26	385.20
18/12/2025	13:49:33.864	15		385.00
			15	385.00
			15	385.00
18/12/2025	13:48:36.004	150		385.00
			150	385.00
			150	385.00
18/12/2025	13:47:31.553	140		385.00
			140	385.00
			140	385.00
18/12/2025	13:46:30.187	3		385.10
			3	385.10
			3	385.10
18/12/2025	13:45:07.637	5		385.00
			5	385.00
			5	385.00
18/12/2025	13:41:08.182	13		385.10
			13	385.10
			13	385.10
18/12/2025	13:35:54.711	150		385.10
			150	385.10
			150	385.10
18/12/2025	13:35:32.970	8		385.20
			8	385.20
			8	385.20
18/12/2025	13:34:38.438	96		385.30
			96	385.30
			96	385.30
18/12/2025	13:34:13.688	10		385.10
			10	385.10
			10	385.10
18/12/2025	13:33:37.904	2		385.30
			2	385.30
			2	385.30
18/12/2025	13:33:24.326	3		385.30
			3	385.30
			3	385.30
18/12/2025	13:31:36.434	1		385.30
			1	385.30
			1	385.30
18/12/2025	13:31:03.747	1		385.20
			1	385.20
			1	385.20
18/12/2025	13:30:49.275	1		385.20
			1	385.20
			1	385.20
18/12/2025	13:29:04.140	2		385.50
			2	385.50
			2	385.50
18/12/2025	13:25:29.760	3		385.40
			3	385.40
			3	385.40
18/12/2025	13:22:36.120	100		385.40
			100	385.40
			100	385.40
18/12/2025	13:21:08.222	8		385.30
			8	385.30
			8	385.30
18/12/2025	13:19:39.286	3		385.50
			3	385.50
			3	385.50

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: 1 548.00
Ask: 1 549.00
Volume: 30 444
+0.62%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/12/2025 @ 17:30:46

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice