Allianz SE
- Information
- Last
- Buy
- Sell
795
681
350.90
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 05/09/2025 | 18:51:45.368 | 167 | 350.90 | |
| 167 | 350.90 | |||
| 167 | 350.90 | |||
| 05/09/2025 | 18:51:44.978 | 33 | 350.90 | |
| 2 | 350.90 | |||
| 10 | 350.90 | |||
| 5 | 350.90 | |||
| 33 | 350.90 | |||
| 6 | 350.90 | |||
| 10 | 350.90 | |||
| 05/09/2025 | 18:48:02.671 | 1 | 351.40 | |
| 1 | 351.40 | |||
| 1 | 351.40 | |||
| 05/09/2025 | 18:46:01.182 | 33 | 351.20 | |
| 33 | 351.20 | |||
| 33 | 351.20 | |||
| 05/09/2025 | 18:46:01.008 | 50 | 351.20 | |
| 50 | 351.20 | |||
| 50 | 351.20 | |||
| 05/09/2025 | 18:45:53.516 | 50 | 351.20 | |
| 50 | 351.20 | |||
| 50 | 351.20 | |||
| 05/09/2025 | 18:44:48.112 | 2 | 351.30 | |
| 2 | 351.30 | |||
| 2 | 351.30 | |||
| 05/09/2025 | 18:43:35.255 | 100 | 351.40 | |
| 100 | 351.40 | |||
| 100 | 351.40 | |||
| 05/09/2025 | 18:43:28.243 | 65 | 351.50 | |
| 50 | 351.50 | |||
| 65 | 351.50 | |||
| 15 | 351.50 | |||
| 05/09/2025 | 18:42:06.793 | 3 | 351.50 | |
| 2 | 351.50 | |||
| 1 | 351.50 | |||
| 3 | 351.50 | |||
| 05/09/2025 | 18:41:06.335 | 50 | 351.70 | |
| 50 | 351.70 | |||
| 50 | 351.70 | |||
| 05/09/2025 | 18:34:43.192 | 20 | 351.70 | |
| 20 | 351.70 | |||
| 2 | 351.70 | |||
| 16 | 351.70 | |||
| 2 | 351.70 | |||
| 05/09/2025 | 18:32:21.860 | 5 | 352.40 | |
| 5 | 352.40 | |||
| 5 | 352.40 | |||
| 05/09/2025 | 18:31:04.550 | 20 | 352.40 | |
| 2 | 352.40 | |||
| 20 | 352.40 | |||
| 18 | 352.40 | |||
| 05/09/2025 | 18:30:05.712 | 1 | 351.80 | |
| 1 | 351.80 | |||
| 1 | 351.80 | |||
| 05/09/2025 | 18:27:39.576 | 50 | 352.30 | |
| 50 | 352.30 | |||
| 50 | 352.30 | |||
| 05/09/2025 | 18:27:28.725 | 50 | 352.30 | |
| 2 | 352.30 | |||
| 48 | 352.30 | |||
| 50 | 352.30 | |||
| 05/09/2025 | 18:24:07.354 | 50 | 352.20 | |
| 50 | 352.20 | |||
| 50 | 352.20 | |||
| 05/09/2025 | 18:23:56.454 | 50 | 352.20 | |
| 48 | 352.20 | |||
| 50 | 352.20 | |||
| 2 | 352.20 | |||
| 05/09/2025 | 18:22:31.978 | 50 | 352.10 | |
| 50 | 352.10 | |||
| 50 | 352.10 | |||
| 05/09/2025 | 18:21:58.732 | 50 | 352.20 | |
| 50 | 352.20 | |||
| 50 | 352.20 | |||
| 05/09/2025 | 18:21:56.213 | 38 | 352.50 | |
| 38 | 352.50 | |||
| 38 | 352.50 | |||
| 05/09/2025 | 18:21:38.380 | 72 | 352.50 | |
| 72 | 352.50 | |||
| 2 | 352.50 | |||
| 50 | 352.50 | |||
| 20 | 352.50 | |||
| 05/09/2025 | 18:20:43.266 | 1 | 351.90 | |
| 1 | 351.90 | |||
| 1 | 351.90 | |||
| 05/09/2025 | 18:18:56.285 | 1 | 352.50 | |
| 1 | 352.50 | |||
| 1 | 352.50 | |||
| 05/09/2025 | 18:18:31.099 | 10 | 352.60 | |
| 6 | 352.60 | |||
| 10 | 352.60 | |||
| 2 | 352.60 | |||
| 2 | 352.60 | |||
| 05/09/2025 | 18:18:04.676 | 1 | 352.60 | |
| 1 | 352.60 | |||
| 1 | 352.60 | |||
| 05/09/2025 | 18:09:20.515 | 50 | 352.20 | |
| 50 | 352.20 | |||
| 50 | 352.20 | |||
| 05/09/2025 | 18:09:08.331 | 50 | 352.20 | |
| 20 | 352.20 | |||
| 2 | 352.20 | |||
| 50 | 352.20 | |||
| 26 | 352.20 | |||
| 2 | 352.20 | |||
| 05/09/2025 | 18:06:10.234 | 25 | 352.80 | |
| 25 | 352.80 | |||
| 20 | 352.80 | |||
| 5 | 352.80 | |||
| 05/09/2025 | 18:02:06.230 | 50 | 352.10 | |
| 50 | 352.10 | |||
| 50 | 352.10 | |||
| 05/09/2025 | 18:01:41.341 | 50 | 352.10 | |
| 50 | 352.10 | |||
| 50 | 352.10 | |||
| 05/09/2025 | 18:01:40.940 | 2 | 352.80 | |
| 2 | 352.80 | |||
| 2 | 352.80 | |||
| 05/09/2025 | 17:58:08.176 | 50 | 351.90 | |
| 50 | 351.90 | |||
| 50 | 351.90 | |||
| 05/09/2025 | 17:57:58.171 | 50 | 351.90 | |
| 50 | 351.90 | |||
| 50 | 351.90 | |||
| 05/09/2025 | 17:57:48.171 | 50 | 352.00 | |
| 50 | 352.00 | |||
| 50 | 352.00 | |||
| 05/09/2025 | 17:57:43.755 | 66 | 352.20 | |
| 26 | 352.20 | |||
| 36 | 352.20 | |||
| 30 | 352.20 | |||
| 40 | 352.20 | |||
| 05/09/2025 | 17:57:24.598 | 30 | 351.90 | |
| 30 | 351.90 | |||
| 30 | 351.90 | |||
| 05/09/2025 | 17:57:12.385 | 15 | 351.90 | |
| 15 | 351.90 | |||
| 15 | 351.90 | |||
| 05/09/2025 | 17:54:42.329 | 14 | 352.10 | |
| 14 | 352.10 | |||
| 2 | 352.10 | |||
| 12 | 352.10 | |||
| 05/09/2025 | 17:54:02.954 | 30 | 351.50 | |
| 30 | 351.50 | |||
| 30 | 351.50 | |||
| 05/09/2025 | 17:53:34.278 | 3 | 351.50 | |
| 3 | 351.50 | |||
| 1 | 351.50 | |||
| 2 | 351.50 | |||
| 05/09/2025 | 17:53:04.990 | 1 | 352.00 | |
| 1 | 352.00 | |||
| 1 | 352.00 | |||
| 05/09/2025 | 17:52:46.899 | 15 | 351.90 | |
| 15 | 351.90 | |||
| 15 | 351.90 | |||
| 05/09/2025 | 17:52:27.433 | 100 | 351.60 | |
| 100 | 351.60 | |||
| 100 | 351.60 | |||
| 05/09/2025 | 17:52:25.429 | 80 | 351.60 | |
| 80 | 351.60 | |||
| 80 | 351.60 | |||
| 05/09/2025 | 17:52:15.987 | 4 | 351.60 | |
| 4 | 351.60 | |||
| 4 | 351.60 | |||
| 05/09/2025 | 17:52:13.040 | 10 | 351.60 | |
| 10 | 351.60 | |||
| 10 | 351.60 | |||
| 05/09/2025 | 17:52:10.527 | 1 | 351.60 | |
| 1 | 351.60 | |||
| 1 | 351.60 | |||
| 05/09/2025 | 17:48:11.756 | 50 | 351.80 | |
| 50 | 351.80 | |||
| 50 | 351.80 | |||
| 05/09/2025 | 17:48:06.297 | 25 | 351.80 | |
| 25 | 351.80 | |||
| 25 | 351.80 | |||
| 05/09/2025 | 17:47:26.215 | 1 | 351.70 | |
| 1 | 351.70 | |||
| 1 | 351.70 | |||
| 05/09/2025 | 17:46:36.812 | 100 | 351.80 | |
| 100 | 351.80 | |||
| 100 | 351.80 | |||
| 05/09/2025 | 17:46:29.053 | 91 | 352.00 | |
| 88 | 352.00 | |||
| 3 | 352.00 | |||
| 88 | 352.00 | |||
| 3 | 352.00 | |||
| 05/09/2025 | 17:45:02.278 | 25 | 351.90 | |
| 25 | 351.90 | |||
| 25 | 351.90 | |||
| 05/09/2025 | 17:45:01.329 | 88 | 351.90 | |
| 88 | 351.90 | |||
| 88 | 351.90 | |||
| 05/09/2025 | 17:44:46.906 | 8 | 351.90 | |
| 8 | 351.90 | |||
| 8 | 351.90 | |||
| 05/09/2025 | 17:42:59.500 | 1 | 352.00 | |
| 1 | 352.00 | |||
| 1 | 352.00 | |||
| 05/09/2025 | 17:42:40.545 | 11 | 352.00 | |
| 11 | 352.00 | |||
| 11 | 352.00 | |||
| 05/09/2025 | 17:42:35.743 | 15 | 352.00 | |
| 15 | 352.00 | |||
| 15 | 352.00 | |||
| 05/09/2025 | 17:40:50.777 | 29 | 351.80 | |
| 29 | 351.80 | |||
| 29 | 351.80 | |||
| 05/09/2025 | 17:40:33.391 | 10 | 351.80 | |
| 10 | 351.80 | |||
| 10 | 351.80 | |||
| 05/09/2025 | 17:38:18.904 | 50 | 352.00 | |
| 50 | 352.00 | |||
| 50 | 352.00 | |||
| 05/09/2025 | 17:38:18.829 | 10 | 352.00 | |
| 10 | 352.00 | |||
| 10 | 352.00 | |||
| 05/09/2025 | 17:36:48.259 | 15 | 351.30 | |
| 15 | 351.30 | |||
| 15 | 351.30 | |||
| 05/09/2025 | 17:36:04.677 | 8 | 351.10 | |
| 8 | 351.10 | |||
| 8 | 351.10 | |||
| 05/09/2025 | 17:35:22.551 | 11 | 351.80 | |
| 2 | 351.80 | |||
| 1 | 351.80 | |||
| 7 | 351.80 | |||
| 1 | 351.80 | |||
| 11 | 351.80 | |||
| 05/09/2025 | 17:29:17.485 | 20 | 351.30 | |
| 20 | 351.30 | |||
| 20 | 351.30 | |||
| 05/09/2025 | 17:29:00.287 | 116 | 351.20 | |
| 116 | 351.20 | |||
| 116 | 351.20 | |||
| 05/09/2025 | 17:27:39.377 | 6 | 351.20 | |
| 6 | 351.20 | |||
| 6 | 351.20 | |||
| 05/09/2025 | 17:27:18.137 | 5 | 351.20 | |
| 5 | 351.20 | |||
| 5 | 351.20 | |||
| 05/09/2025 | 17:25:29.911 | 2 | 351.20 | |
| 2 | 351.20 | |||
| 2 | 351.20 | |||
| 05/09/2025 | 17:25:04.046 | 15 | 351.40 | |
| 15 | 351.40 | |||
| 15 | 351.40 | |||
| 05/09/2025 | 17:23:31.195 | 95 | 351.30 | |
| 95 | 351.30 | |||
| 95 | 351.30 | |||
| 05/09/2025 | 17:23:09.131 | 28 | 351.40 | |
| 28 | 351.40 | |||
| 28 | 351.40 | |||
| 05/09/2025 | 17:21:39.913 | 10 | 351.20 | |
| 10 | 351.20 | |||
| 10 | 351.20 | |||
| 05/09/2025 | 17:20:52.714 | 20 | 351.10 | |
| 20 | 351.10 | |||
| 20 | 351.10 | |||
| 05/09/2025 | 17:19:53.464 | 40 | 351.10 | |
| 40 | 351.10 | |||
| 40 | 351.10 | |||
| 05/09/2025 | 17:19:34.330 | 1 | 351.10 | |
| 1 | 351.10 | |||
| 1 | 351.10 | |||
| 05/09/2025 | 17:19:26.933 | 30 | 351.20 | |
| 30 | 351.20 | |||
| 30 | 351.20 | |||
| 05/09/2025 | 17:15:33.334 | 2 | 351.30 | |
| 2 | 351.30 | |||
| 2 | 351.30 | |||
| 05/09/2025 | 17:13:31.673 | 3 | 351.30 | |
| 3 | 351.30 | |||
| 3 | 351.30 | |||
| 05/09/2025 | 17:12:37.226 | 30 | 351.20 | |
| 30 | 351.20 | |||
| 30 | 351.20 | |||
| 05/09/2025 | 17:12:36.070 | 50 | 351.20 | |
| 50 | 351.20 | |||
| 50 | 351.20 | |||
| 05/09/2025 | 17:11:41.423 | 10 | 351.10 | |
| 10 | 351.10 | |||
| 10 | 351.10 | |||
| 05/09/2025 | 17:10:46.718 | 1 | 350.80 | |
| 1 | 350.80 | |||
| 1 | 350.80 | |||
| 05/09/2025 | 17:10:42.327 | 1 | 350.80 | |
| 1 | 350.80 | |||
| 1 | 350.80 | |||
| 05/09/2025 | 17:10:02.016 | 3 | 350.90 | |
| 3 | 350.90 | |||
| 3 | 350.90 | |||
| 05/09/2025 | 17:09:27.794 | 3 | 351.00 | |
| 3 | 351.00 | |||
| 3 | 351.00 | |||
| 05/09/2025 | 17:09:00.035 | 4 | 351.00 | |
| 4 | 351.00 | |||
| 4 | 351.00 | |||
| 05/09/2025 | 17:08:56.390 | 20 | 351.10 | |
| 20 | 351.10 | |||
| 20 | 351.10 | |||
| 05/09/2025 | 17:06:41.416 | 1 | 351.30 | |
| 1 | 351.30 | |||
| 1 | 351.30 | |||
| 05/09/2025 | 17:06:31.238 | 50 | 351.30 | |
| 50 | 351.30 | |||
| 50 | 351.30 | |||
| 05/09/2025 | 17:05:32.361 | 1 | 351.10 | |
| 1 | 351.10 | |||
| 1 | 351.10 | |||
| 05/09/2025 | 17:05:24.958 | 1 | 351.00 | |
| 1 | 351.00 | |||
| 1 | 351.00 | |||
| 05/09/2025 | 17:04:19.097 | 30 | 351.00 | |
| 30 | 351.00 | |||
| 30 | 351.00 | |||
| 05/09/2025 | 17:04:04.173 | 3 | 350.90 | |
| 3 | 350.90 | |||
| 3 | 350.90 | |||
| 05/09/2025 | 17:04:03.565 | 15 | 351.10 | |
| 15 | 351.10 | |||
| 15 | 351.10 | |||
| 05/09/2025 | 17:04:02.605 | 43 | 351.10 | |
| 43 | 351.10 | |||
| 43 | 351.10 | |||
| 05/09/2025 | 17:03:54.618 | 5 | 351.10 | |
| 5 | 351.10 | |||
| 5 | 351.10 | |||
| 05/09/2025 | 17:02:25.192 | 1 | 350.80 | |
| 1 | 350.80 | |||
| 1 | 350.80 | |||
| 05/09/2025 | 17:01:01.677 | 20 | 350.90 | |
| 20 | 350.90 | |||
| 20 | 350.90 | |||
| 05/09/2025 | 17:00:10.155 | 50 | 350.80 | |
| 50 | 350.80 | |||
| 50 | 350.80 | |||
| 05/09/2025 | 17:00:01.304 | 1 | 350.90 | |
| 1 | 350.90 | |||
| 1 | 350.90 | |||
| 05/09/2025 | 16:57:44.438 | 105 | 351.00 | |
| 15 | 351.00 | |||
| 3 | 351.00 | |||
| 105 | 351.00 | |||
| 87 | 351.00 | |||
| 05/09/2025 | 16:57:10.891 | 100 | 351.20 | |
| 100 | 351.20 | |||
| 100 | 351.20 | |||
| 05/09/2025 | 16:56:14.841 | 100 | 351.40 | |
| 100 | 351.40 | |||
| 100 | 351.40 | |||
| 05/09/2025 | 16:55:57.254 | 30 | 351.30 | |
| 30 | 351.30 | |||
| 30 | 351.30 | |||
| 05/09/2025 | 16:55:28.010 | 20 | 351.50 | |
| 20 | 351.50 | |||
| 20 | 351.50 | |||
| 05/09/2025 | 16:55:24.730 | 3 | 351.50 | |
| 3 | 351.50 | |||
| 3 | 351.50 | |||
| 05/09/2025 | 16:54:33.980 | 1 | 351.50 | |
| 1 | 351.50 | |||
| 1 | 351.50 | |||
| 05/09/2025 | 16:54:16.922 | 10 | 351.60 | |
| 10 | 351.60 | |||
| 10 | 351.60 | |||
| 05/09/2025 | 16:54:14.239 | 28 | 351.50 | |
| 28 | 351.50 | |||
| 28 | 351.50 | |||
| 05/09/2025 | 16:53:03.128 | 300 | 351.40 | |
| 300 | 351.40 | |||
| 300 | 351.40 | |||
| 05/09/2025 | 16:51:34.373 | 2 | 351.30 | |
| 2 | 351.30 | |||
| 2 | 351.30 | |||
| 05/09/2025 | 16:51:30.355 | 6 | 351.30 | |
| 6 | 351.30 | |||
| 6 | 351.30 | |||
| 05/09/2025 | 16:49:52.569 | 12 | 351.20 | |
| 12 | 351.20 | |||
| 12 | 351.20 | |||
| 05/09/2025 | 16:49:46.412 | 2 | 351.40 | |
| 2 | 351.40 | |||
| 2 | 351.40 | |||
| 05/09/2025 | 16:49:18.762 | 5 | 351.20 | |
| 5 | 351.20 | |||
| 5 | 351.20 | |||
| 05/09/2025 | 16:48:28.129 | 15 | 351.30 | |
| 15 | 351.30 | |||
| 15 | 351.30 | |||
| 05/09/2025 | 16:47:32.152 | 15 | 351.30 | |
| 15 | 351.30 | |||
| 15 | 351.30 | |||
| 05/09/2025 | 16:47:18.918 | 50 | 351.20 | |
| 50 | 351.20 | |||
| 50 | 351.20 | |||
| 05/09/2025 | 16:45:30.157 | 20 | 351.10 | |
| 20 | 351.10 | |||
| 20 | 351.10 | |||
| 05/09/2025 | 16:44:18.321 | 1 | 351.20 | |
| 1 | 351.20 | |||
| 1 | 351.20 | |||
| 05/09/2025 | 16:44:15.864 | 30 | 351.20 | |
| 30 | 351.20 | |||
| 30 | 351.20 | |||
| 05/09/2025 | 16:44:04.467 | 18 | 351.00 | |
| 18 | 351.00 | |||
| 18 | 351.00 | |||
| 05/09/2025 | 16:43:47.906 | 3 | 351.10 | |
| 3 | 351.10 | |||
| 3 | 351.10 | |||
| 05/09/2025 | 16:42:03.733 | 1 | 350.80 | |
| 1 | 350.80 | |||
| 1 | 350.80 | |||
| 05/09/2025 | 16:41:19.371 | 20 | 351.10 | |
| 20 | 351.10 | |||
| 20 | 351.10 | |||
| 05/09/2025 | 16:39:40.864 | 1 | 351.00 | |
| 1 | 351.00 | |||
| 1 | 351.00 | |||
| 05/09/2025 | 16:39:40.800 | 2 | 351.00 | |
| 2 | 351.00 | |||
| 2 | 351.00 | |||
| 05/09/2025 | 16:39:39.406 | 20 | 351.00 | |
| 20 | 351.00 | |||
| 20 | 351.00 | |||
| 05/09/2025 | 16:38:18.400 | 20 | 350.90 | |
| 20 | 350.90 | |||
| 20 | 350.90 | |||
| 05/09/2025 | 16:37:28.010 | 100 | 351.10 | |
| 100 | 351.10 | |||
| 100 | 351.10 | |||
| 05/09/2025 | 16:35:51.241 | 5 | 350.80 | |
| 5 | 350.80 | |||
| 5 | 350.80 | |||
| 05/09/2025 | 16:35:40.282 | 3 | 350.90 | |
| 3 | 350.90 | |||
| 3 | 350.90 | |||
| 05/09/2025 | 16:35:21.437 | 20 | 351.00 | |
| 20 | 351.00 | |||
| 20 | 351.00 | |||
| 05/09/2025 | 16:33:17.441 | 21 | 351.00 | |
| 21 | 351.00 | |||
| 21 | 351.00 | |||
| 05/09/2025 | 16:33:14.733 | 100 | 351.20 | |
| 100 | 351.20 | |||
| 100 | 351.20 | |||
| 05/09/2025 | 16:33:09.948 | 41 | 351.00 | |
| 25 | 351.00 | |||
| 41 | 351.00 | |||
| 16 | 351.00 | |||
| 05/09/2025 | 16:33:09.872 | 35 | 351.00 | |
| 35 | 351.00 | |||
| 23 | 351.00 | |||
| 12 | 351.00 | |||
| 05/09/2025 | 16:33:09.786 | 19 | 351.00 | |
| 1 | 351.00 | |||
| 18 | 351.00 | |||
| 19 | 351.00 | |||
| 05/09/2025 | 16:31:39.312 | 10 | 351.00 | |
| 10 | 351.00 | |||
| 10 | 351.00 | |||
| 05/09/2025 | 16:31:28.854 | 5 | 351.10 | |
| 5 | 351.10 | |||
| 5 | 351.10 | |||
| 05/09/2025 | 16:30:22.034 | 125 | 351.10 | |
| 125 | 351.10 | |||
| 125 | 351.10 | |||
| 05/09/2025 | 16:28:02.284 | 1 | 351.10 | |
| 1 | 351.10 | |||
| 1 | 351.10 | |||
| 05/09/2025 | 16:26:48.785 | 25 | 351.00 | |
| 25 | 351.00 | |||
| 25 | 351.00 | |||
| 05/09/2025 | 16:26:06.107 | 10 | 350.60 | |
| 10 | 350.60 | |||
| 10 | 350.60 | |||
| 05/09/2025 | 16:26:02.846 | 10 | 350.70 | |
| 10 | 350.70 | |||
| 10 | 350.70 | |||
| 05/09/2025 | 16:26:02.238 | 100 | 350.80 | |
| 100 | 350.80 | |||
| 100 | 350.80 | |||
| 05/09/2025 | 16:24:24.779 | 1 | 351.00 | |
| 1 | 351.00 | |||
| 1 | 351.00 | |||
| 05/09/2025 | 16:23:53.173 | 3 | 351.30 | |
| 3 | 351.30 | |||
| 3 | 351.30 | |||
| 05/09/2025 | 16:23:31.221 | 3 | 350.90 | |
| 3 | 350.90 | |||
| 3 | 350.90 | |||
| 05/09/2025 | 16:23:31.105 | 545 | 351.00 | |
| 39 | 351.00 | |||
| 50 | 351.00 | |||
| 456 | 351.00 | |||
| 545 | 351.00 | |||
| 05/09/2025 | 16:23:15.978 | 125 | 351.00 | |
| 125 | 351.00 | |||
| 105 | 351.00 | |||
| 10 | 351.00 | |||
| 10 | 351.00 | |||
| 05/09/2025 | 16:22:57.251 | 32 | 351.20 | |
| 32 | 351.20 | |||
| 32 | 351.20 | |||
| 05/09/2025 | 16:22:09.477 | 3 | 351.30 | |
| 3 | 351.30 | |||
| 3 | 351.30 | |||
| 05/09/2025 | 16:22:05.589 | 11 | 351.30 | |
| 11 | 351.30 | |||
| 11 | 351.30 | |||
| 05/09/2025 | 16:22:05.497 | 4 | 351.30 | |
| 4 | 351.30 | |||
| 4 | 351.30 | |||
| 05/09/2025 | 16:22:03.260 | 20 | 351.50 | |
| 20 | 351.50 | |||
| 20 | 351.50 | |||
| 05/09/2025 | 16:21:31.218 | 400 | 351.70 | |
| 400 | 351.70 | |||
| 400 | 351.70 | |||
| 05/09/2025 | 16:21:21.206 | 375 | 351.70 | |
| 375 | 351.70 | |||
| 375 | 351.70 | |||
| 05/09/2025 | 16:21:21.160 | 225 | 351.70 | |
| 225 | 351.70 | |||
| 225 | 351.70 | |||
| 05/09/2025 | 16:20:02.486 | 3 | 351.60 | |
| 3 | 351.60 | |||
| 3 | 351.60 | |||
| 05/09/2025 | 16:19:27.249 | 62 | 351.60 | |
| 62 | 351.60 | |||
| 62 | 351.60 | |||
| 05/09/2025 | 16:19:26.581 | 89 | 351.70 | |
| 89 | 351.70 | |||
| 89 | 351.70 | |||
| 05/09/2025 | 16:17:37.791 | 62 | 351.70 | |
| 62 | 351.70 | |||
| 62 | 351.70 | |||
| 05/09/2025 | 16:17:22.975 | 1 | 351.80 | |
| 1 | 351.80 | |||
| 1 | 351.80 | |||
| 05/09/2025 | 16:14:59.425 | 4 | 351.70 | |
| 4 | 351.70 | |||
| 4 | 351.70 | |||
| 05/09/2025 | 16:14:56.284 | 1 | 351.70 | |
| 1 | 351.70 | |||
| 1 | 351.70 | |||
| 05/09/2025 | 16:14:04.543 | 50 | 351.90 | |
| 50 | 351.90 | |||
| 50 | 351.90 | |||
| 05/09/2025 | 16:13:06.867 | 20 | 351.70 | |
| 20 | 351.70 | |||
| 20 | 351.70 | |||
| 05/09/2025 | 16:12:37.995 | 30 | 351.90 | |
| 30 | 351.90 | |||
| 30 | 351.90 | |||
| 05/09/2025 | 16:09:11.051 | 10 | 352.00 | |
| 10 | 352.00 | |||
| 10 | 352.00 | |||
| 05/09/2025 | 16:09:08.671 | 6 | 352.10 | |
| 6 | 352.10 | |||
| 6 | 352.10 | |||
| 05/09/2025 | 16:08:29.159 | 3 | 352.00 | |
| 3 | 352.00 | |||
| 3 | 352.00 | |||
| 05/09/2025 | 16:07:54.604 | 2 | 352.00 | |
| 2 | 352.00 | |||
| 2 | 352.00 | |||
| 05/09/2025 | 16:07:51.486 | 10 | 351.90 | |
| 10 | 351.90 | |||
| 10 | 351.90 | |||
| 05/09/2025 | 16:07:00.158 | 20 | 351.80 | |
| 20 | 351.80 | |||
| 20 | 351.80 | |||
| 05/09/2025 | 16:05:36.426 | 2 | 351.90 | |
| 2 | 351.90 | |||
| 2 | 351.90 | |||
| 05/09/2025 | 16:04:48.163 | 2 | 352.00 | |
| 2 | 352.00 | |||
| 2 | 352.00 | |||
| 05/09/2025 | 16:04:45.246 | 8 | 351.90 | |
| 8 | 351.90 | |||
| 8 | 351.90 | |||
| 05/09/2025 | 16:04:15.006 | 20 | 351.90 | |
| 20 | 351.90 | |||
| 20 | 351.90 | |||
| 05/09/2025 | 16:03:52.615 | 10 | 351.70 | |
| 10 | 351.70 | |||
| 10 | 351.70 | |||
| 05/09/2025 | 16:03:19.495 | 23 | 351.60 | |
| 23 | 351.60 | |||
| 23 | 351.60 | |||
| 05/09/2025 | 16:02:31.567 | 20 | 351.40 | |
| 20 | 351.40 | |||
| 20 | 351.40 | |||
| 05/09/2025 | 16:02:25.841 | 110 | 351.50 | |
| 110 | 351.50 | |||
| 10 | 351.50 | |||
| 50 | 351.50 | |||
| 50 | 351.50 | |||
| 05/09/2025 | 16:01:21.876 | 40 | 351.70 | |
| 40 | 351.70 | |||
| 40 | 351.70 | |||
| 05/09/2025 | 16:01:10.828 | 5 | 351.70 | |
| 5 | 351.70 | |||
| 5 | 351.70 | |||
| 05/09/2025 | 16:01:06.320 | 350 | 351.70 | |
| 350 | 351.70 | |||
| 350 | 351.70 | |||
| 05/09/2025 | 16:01:02.071 | 325 | 351.70 | |
| 325 | 351.70 | |||
| 325 | 351.70 | |||
| 05/09/2025 | 16:01:01.959 | 325 | 351.70 | |
| 325 | 351.70 | |||
| 325 | 351.70 | |||
| 05/09/2025 | 16:00:44.595 | 10 | 351.80 | |
| 10 | 351.80 | |||
| 10 | 351.80 | |||
| 05/09/2025 | 16:00:11.545 | 4 | 351.90 | |
| 4 | 351.90 | |||
| 4 | 351.90 | |||
| 05/09/2025 | 16:00:01.977 | 1 | 352.10 | |
| 1 | 352.10 | |||
| 1 | 352.10 | |||
| 05/09/2025 | 15:59:02.417 | 130 | 352.00 | |
| 130 | 352.00 | |||
| 5 | 352.00 | |||
| 125 | 352.00 | |||
| 05/09/2025 | 15:58:53.326 | 11 | 352.10 | |
| 11 | 352.10 | |||
| 11 | 352.10 | |||
| 05/09/2025 | 15:58:29.763 | 139 | 352.00 | |
| 125 | 352.00 | |||
| 14 | 352.00 | |||
| 1 | 352.00 | |||
| 138 | 352.00 | |||
| 05/09/2025 | 15:58:29.598 | 125 | 352.00 | |
| 10 | 352.00 | |||
| 20 | 352.00 | |||
| 50 | 352.00 | |||
| 10 | 352.00 | |||
| 25 | 352.00 | |||
| 125 | 352.00 | |||
| 10 | 352.00 | |||
| 05/09/2025 | 15:58:21.869 | 1 | 352.30 | |
| 1 | 352.30 | |||
| 1 | 352.30 | |||
| 05/09/2025 | 15:58:07.334 | 15 | 352.10 | |
| 10 | 352.10 | |||
| 15 | 352.10 | |||
| 5 | 352.10 | |||
| 05/09/2025 | 15:58:03.747 | 125 | 352.20 | |
| 125 | 352.20 | |||
| 125 | 352.20 | |||
| 05/09/2025 | 15:57:55.348 | 175 | 352.20 | |
| 175 | 352.20 | |||
| 175 | 352.20 | |||
| 05/09/2025 | 15:57:46.162 | 40 | 352.30 | |
| 40 | 352.30 | |||
| 40 | 352.30 | |||
| 05/09/2025 | 15:57:06.689 | 110 | 352.40 | |
| 110 | 352.40 | |||
| 110 | 352.40 | |||
| 05/09/2025 | 15:56:13.876 | 84 | 352.50 | |
| 84 | 352.50 | |||
| 10 | 352.50 | |||
| 10 | 352.50 | |||
| 61 | 352.50 | |||
| 3 | 352.50 | |||
| 05/09/2025 | 15:55:43.864 | 30 | 352.60 | |
| 30 | 352.60 | |||
| 30 | 352.60 | |||
| 05/09/2025 | 15:55:32.663 | 3 | 352.80 | |
| 3 | 352.80 | |||
| 3 | 352.80 | |||
| 05/09/2025 | 15:55:29.736 | 2 | 352.60 | |
| 2 | 352.60 | |||
| 2 | 352.60 | |||
| 05/09/2025 | 15:55:17.308 | 4 | 352.70 | |
| 4 | 352.70 | |||
| 4 | 352.70 | |||
| 05/09/2025 | 15:51:52.207 | 1 | 353.00 | |
| 1 | 353.00 | |||
| 1 | 353.00 | |||
| 05/09/2025 | 15:49:56.859 | 50 | 353.50 | |
| 50 | 353.50 | |||
| 50 | 353.50 | |||
| 05/09/2025 | 15:49:46.219 | 63 | 353.40 | |
| 63 | 353.40 | |||
| 63 | 353.40 | |||
| 05/09/2025 | 15:49:14.540 | 2 | 353.40 | |
| 2 | 353.40 | |||
| 2 | 353.40 | |||
| 05/09/2025 | 15:47:56.961 | 30 | 353.00 | |
| 30 | 353.00 | |||
| 30 | 353.00 | |||
| 05/09/2025 | 15:47:06.480 | 8 | 353.10 | |
| 8 | 353.10 | |||
| 8 | 353.10 | |||
| 05/09/2025 | 15:46:38.695 | 5 | 353.10 | |
| 5 | 353.10 | |||
| 5 | 353.10 | |||
| 05/09/2025 | 15:46:05.904 | 57 | 353.00 | |
| 57 | 353.00 | |||
| 5 | 353.00 | |||
| 40 | 353.00 | |||
| 10 | 353.00 | |||
| 2 | 353.00 | |||
| 05/09/2025 | 15:46:01.402 | 8 | 353.10 | |
| 8 | 353.10 | |||
| 8 | 353.10 | |||
| 05/09/2025 | 15:44:00.434 | 1 | 353.40 | |
| 1 | 353.40 | |||
| 1 | 353.40 | |||
| 05/09/2025 | 15:43:46.242 | 1 | 353.40 | |
| 1 | 353.40 | |||
| 1 | 353.40 | |||
| 05/09/2025 | 15:43:26.927 | 1 | 353.30 | |
| 1 | 353.30 | |||
| 1 | 353.30 | |||
| 05/09/2025 | 15:43:22.079 | 15 | 353.40 | |
| 15 | 353.40 | |||
| 15 | 353.40 | |||
| 05/09/2025 | 15:42:12.669 | 1 | 353.10 | |
| 1 | 353.10 | |||
| 1 | 353.10 | |||
| 05/09/2025 | 15:40:42.001 | 11 | 353.10 | |
| 11 | 353.10 | |||
| 8 | 353.10 | |||
| 3 | 353.10 | |||
| 05/09/2025 | 15:40:10.793 | 10 | 353.20 | |
| 10 | 353.20 | |||
| 10 | 353.20 | |||
| 05/09/2025 | 15:39:57.658 | 10 | 353.30 | |
| 10 | 353.30 | |||
| 10 | 353.30 | |||
| 05/09/2025 | 15:38:00.714 | 46 | 353.50 | |
| 6 | 353.50 | |||
| 40 | 353.50 | |||
| 46 | 353.50 | |||
| 05/09/2025 | 15:37:37.207 | 25 | 353.70 | |
| 25 | 353.70 | |||
| 25 | 353.70 | |||
| 05/09/2025 | 15:36:33.683 | 36 | 353.60 | |
| 35 | 353.60 | |||
| 1 | 353.60 | |||
| 36 | 353.60 | |||
| 05/09/2025 | 15:36:23.677 | 125 | 353.70 | |
| 125 | 353.70 | |||
| 125 | 353.70 | |||
| 05/09/2025 | 15:36:06.260 | 3 | 353.60 | |
| 3 | 353.60 | |||
| 3 | 353.60 | |||
| 05/09/2025 | 15:35:47.450 | 1 | 353.70 | |
| 1 | 353.70 | |||
| 1 | 353.70 | |||
| 05/09/2025 | 15:35:26.988 | 24 | 353.60 | |
| 24 | 353.60 | |||
| 24 | 353.60 | |||
| 05/09/2025 | 15:33:54.873 | 14 | 353.60 | |
| 14 | 353.60 | |||
| 14 | 353.60 | |||
| 05/09/2025 | 15:33:06.076 | 5 | 354.00 | |
| 5 | 354.00 | |||
| 5 | 354.00 | |||
| 05/09/2025 | 15:32:31.130 | 1 | 354.10 | |
| 1 | 354.10 | |||
| 1 | 354.10 | |||
| 05/09/2025 | 15:31:06.301 | 1 | 353.70 | |
| 1 | 353.70 | |||
| 1 | 353.70 | |||
| 05/09/2025 | 15:30:45.521 | 3 | 353.80 | |
| 3 | 353.80 | |||
| 3 | 353.80 | |||
| 05/09/2025 | 15:29:53.552 | 150 | 353.70 | |
| 150 | 353.70 | |||
| 150 | 353.70 | |||
| 05/09/2025 | 15:29:03.111 | 28 | 354.00 | |
| 28 | 354.00 | |||
| 28 | 354.00 | |||
| 05/09/2025 | 15:25:43.461 | 4 | 354.10 | |
| 4 | 354.10 | |||
| 4 | 354.10 | |||
| 05/09/2025 | 15:25:27.759 | 15 | 354.10 | |
| 15 | 354.10 | |||
| 15 | 354.10 | |||
| 05/09/2025 | 15:24:09.584 | 5 | 353.90 | |
| 5 | 353.90 | |||
| 5 | 353.90 | |||
| 05/09/2025 | 15:23:52.309 | 7 | 353.80 | |
| 7 | 353.80 | |||
| 7 | 353.80 | |||
| 05/09/2025 | 15:23:02.713 | 11 | 353.80 | |
| 11 | 353.80 | |||
| 11 | 353.80 | |||
| 05/09/2025 | 15:18:44.265 | 30 | 354.00 | |
| 30 | 354.00 | |||
| 30 | 354.00 | |||
| 05/09/2025 | 15:12:42.309 | 10 | 354.30 | |
| 10 | 354.30 | |||
| 10 | 354.30 | |||
| 05/09/2025 | 15:12:06.848 | 3 | 354.30 | |
| 3 | 354.30 | |||
| 3 | 354.30 | |||
| 05/09/2025 | 15:07:34.676 | 35 | 354.50 | |
| 35 | 354.50 | |||
| 35 | 354.50 | |||
| 05/09/2025 | 15:07:11.995 | 6 | 354.40 | |
| 6 | 354.40 | |||
| 6 | 354.40 | |||
| 05/09/2025 | 15:06:57.875 | 33 | 354.50 | |
| 33 | 354.50 | |||
| 33 | 354.50 | |||
| 05/09/2025 | 15:06:50.539 | 1 | 354.50 | |
| 1 | 354.50 | |||
| 1 | 354.50 | |||
| 05/09/2025 | 15:04:48.691 | 5 | 354.50 | |
| 5 | 354.50 | |||
| 5 | 354.50 | |||
| 05/09/2025 | 15:04:39.459 | 1 | 354.50 | |
| 1 | 354.50 | |||
| 1 | 354.50 | |||
| 05/09/2025 | 15:04:07.647 | 45 | 354.30 | |
| 45 | 354.30 | |||
| 45 | 354.30 | |||
| 05/09/2025 | 15:03:22.091 | 125 | 354.30 | |
| 125 | 354.30 | |||
| 125 | 354.30 | |||
| 05/09/2025 | 14:59:33.818 | 15 | 354.50 | |
| 15 | 354.50 | |||
| 15 | 354.50 | |||
| 05/09/2025 | 14:58:32.961 | 8 | 354.50 | |
| 8 | 354.50 | |||
| 8 | 354.50 | |||
| 05/09/2025 | 14:58:30.951 | 2 | 354.30 | |
| 2 | 354.30 | |||
| 2 | 354.30 | |||
| 05/09/2025 | 14:56:37.241 | 15 | 354.40 | |
| 15 | 354.40 | |||
| 15 | 354.40 | |||
| 05/09/2025 | 14:54:30.245 | 100 | 354.50 | |
| 100 | 354.50 | |||
| 100 | 354.50 | |||
| 05/09/2025 | 14:52:22.980 | 5 | 354.30 | |
| 5 | 354.30 | |||
| 5 | 354.30 | |||
| 05/09/2025 | 14:52:13.730 | 2 | 354.50 | |
| 2 | 354.50 | |||
| 2 | 354.50 | |||
| 05/09/2025 | 14:50:42.458 | 15 | 354.30 | |
| 15 | 354.30 | |||
| 15 | 354.30 | |||
| 05/09/2025 | 14:48:04.458 | 10 | 354.10 | |
| 10 | 354.10 | |||
| 10 | 354.10 | |||
| 05/09/2025 | 14:47:53.834 | 10 | 354.10 | |
| 10 | 354.10 | |||
| 10 | 354.10 | |||
| 05/09/2025 | 14:47:17.641 | 5 | 354.10 | |
| 5 | 354.10 | |||
| 5 | 354.10 | |||
| 05/09/2025 | 14:42:58.710 | 20 | 354.10 | |
| 20 | 354.10 | |||
| 20 | 354.10 | |||
| 05/09/2025 | 14:42:22.045 | 65 | 354.20 | |
| 65 | 354.20 | |||
| 65 | 354.20 | |||
| 05/09/2025 | 14:41:54.990 | 10 | 354.20 | |
| 10 | 354.20 | |||
| 10 | 354.20 | |||
| 05/09/2025 | 14:40:55.629 | 100 | 354.10 | |
| 100 | 354.10 | |||
| 100 | 354.10 | |||
| 05/09/2025 | 14:40:42.272 | 30 | 354.30 | |
| 30 | 354.30 | |||
| 30 | 354.30 | |||
| 05/09/2025 | 14:37:26.259 | 8 | 354.40 | |
| 8 | 354.40 | |||
| 8 | 354.40 | |||
| 05/09/2025 | 14:33:17.926 | 6 | 354.70 | |
| 6 | 354.70 | |||
| 6 | 354.70 | |||
| 05/09/2025 | 14:32:12.315 | 8 | 354.20 | |
| 8 | 354.20 | |||
| 8 | 354.20 | |||
| 05/09/2025 | 14:32:12.267 | 10 | 354.20 | |
| 10 | 354.20 | |||
| 10 | 354.20 | |||
| 05/09/2025 | 14:30:40.902 | 6 | 353.90 | |
| 6 | 353.90 | |||
| 6 | 353.90 | |||
| 05/09/2025 | 14:30:28.517 | 100 | 354.00 | |
| 100 | 354.00 | |||
| 100 | 354.00 | |||
| 05/09/2025 | 14:29:15.240 | 15 | 354.50 | |
| 15 | 354.50 | |||
| 15 | 354.50 | |||
| 05/09/2025 | 14:26:30.087 | 1 | 354.50 | |
| 1 | 354.50 | |||
| 1 | 354.50 | |||
| 05/09/2025 | 14:26:22.909 | 2 | 354.50 | |
| 2 | 354.50 | |||
| 2 | 354.50 | |||
| 05/09/2025 | 14:22:35.916 | 100 | 354.70 | |
| 100 | 354.70 | |||
| 100 | 354.70 | |||
| 05/09/2025 | 14:22:31.318 | 5 | 354.50 | |
| 5 | 354.50 | |||
| 5 | 354.50 | |||
| 05/09/2025 | 14:22:03.409 | 50 | 354.70 | |
| 50 | 354.70 | |||
| 50 | 354.70 | |||
| 05/09/2025 | 14:20:52.252 | 1 | 354.50 | |
| 1 | 354.50 | |||
| 1 | 354.50 | |||
| 05/09/2025 | 14:20:30.620 | 5 | 354.60 | |
| 5 | 354.60 | |||
| 5 | 354.60 | |||
| 05/09/2025 | 14:19:30.472 | 20 | 354.80 | |
| 20 | 354.80 | |||
| 20 | 354.80 | |||
| 05/09/2025 | 14:19:09.264 | 7 | 354.90 | |
| 7 | 354.90 | |||
| 7 | 354.90 | |||
| 05/09/2025 | 14:16:38.661 | 2 | 354.90 | |
| 2 | 354.90 | |||
| 2 | 354.90 | |||
| 05/09/2025 | 14:16:00.436 | 18 | 355.00 | |
| 18 | 355.00 | |||
| 18 | 355.00 | |||
| 05/09/2025 | 14:14:22.024 | 5 | 355.00 | |
| 5 | 355.00 | |||
| 5 | 355.00 | |||
| 05/09/2025 | 14:14:13.877 | 10 | 355.00 | |
| 10 | 355.00 | |||
| 10 | 355.00 | |||
| 05/09/2025 | 14:14:06.847 | 20 | 354.90 | |
| 20 | 354.90 | |||
| 20 | 354.90 | |||
| 05/09/2025 | 14:13:12.395 | 2 | 354.90 | |
| 2 | 354.90 | |||
| 2 | 354.90 | |||
| 05/09/2025 | 14:13:00.093 | 50 | 354.70 | |
| 50 | 354.70 | |||
| 50 | 354.70 | |||
| 05/09/2025 | 14:12:36.030 | 50 | 354.60 | |
| 50 | 354.60 | |||
| 50 | 354.60 | |||
| 05/09/2025 | 14:12:28.721 | 1 | 354.70 | |
| 1 | 354.70 | |||
| 1 | 354.70 | |||
| 05/09/2025 | 14:07:46.045 | 2 | 354.90 | |
| 2 | 354.90 | |||
| 2 | 354.90 | |||
| 05/09/2025 | 14:07:36.440 | 1 | 354.90 | |
| 1 | 354.90 | |||
| 1 | 354.90 | |||
| 05/09/2025 | 14:07:26.802 | 20 | 354.90 | |
| 20 | 354.90 | |||
| 20 | 354.90 | |||
| 05/09/2025 | 14:06:41.442 | 60 | 354.80 | |
| 60 | 354.80 | |||
| 60 | 354.80 | |||
| 05/09/2025 | 14:02:46.807 | 10 | 354.70 | |
| 10 | 354.70 | |||
| 10 | 354.70 | |||
| 05/09/2025 | 14:00:53.248 | 10 | 354.90 | |
| 10 | 354.90 | |||
| 10 | 354.90 | |||
| 05/09/2025 | 13:55:14.720 | 125 | 355.10 | |
| 125 | 355.10 | |||
| 125 | 355.10 | |||
| 05/09/2025 | 13:55:04.886 | 275 | 355.10 | |
| 275 | 355.10 | |||
| 275 | 355.10 | |||
| 05/09/2025 | 13:52:26.515 | 1 | 355.00 | |
| 1 | 355.00 | |||
| 1 | 355.00 | |||
| 05/09/2025 | 13:51:22.485 | 5 | 354.90 | |
| 5 | 354.90 | |||
| 5 | 354.90 | |||
| 05/09/2025 | 13:48:30.125 | 15 | 355.10 | |
| 15 | 355.10 | |||
| 15 | 355.10 | |||
| 05/09/2025 | 13:47:42.708 | 1 | 355.00 | |
| 1 | 355.00 | |||
| 1 | 355.00 | |||
| 05/09/2025 | 13:45:31.953 | 1 | 355.30 | |
| 1 | 355.30 | |||
| 1 | 355.30 | |||
| 05/09/2025 | 13:45:17.003 | 10 | 355.20 | |
| 10 | 355.20 | |||
| 10 | 355.20 | |||
| 05/09/2025 | 13:45:01.745 | 11 | 355.20 | |
| 11 | 355.20 | |||
| 11 | 355.20 | |||
| 05/09/2025 | 13:42:29.463 | 10 | 355.40 | |
| 10 | 355.40 | |||
| 10 | 355.40 | |||
| 05/09/2025 | 13:42:25.034 | 3 | 355.40 | |
| 3 | 355.40 | |||
| 3 | 355.40 |
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
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)
Top 5 Turnover
-
Nvidia Corp.
Bid: 141.88 / Ask: 141.94
Turnover: 60 926 TEUR -
Rheinmetall AG
Bid: 1 739.50
Ask: 1 741.50
Turnover: 54 023 TEUR -
Broadcom Corp.
Bid: 287.85 / Ask: 288.65
Turnover: 28 402 TEUR -
BioNTech SE (ADRs)
Bid: 95.70 / Ask: 95.95
Turnover: 21 499 TEUR -
Alphabet Inc. Class A
Bid: 199.40 / Ask: 199.50
Turnover: 17 000 TEUR
Realtime Quotes
Last Update:
05/09/2025 @ 18:54:12
Last Update:
05/09/2025 @ 18:54:12