Allianz SE

240

182

350.80

Date Time Volume Order Volume Price
23/10/2025 10:24:56.941 15   350.80
      15 350.80
      15 350.80
23/10/2025 10:24:37.593 2   350.80
      2 350.80
      2 350.80
23/10/2025 10:23:06.627 2   350.90
      2 350.90
      2 350.90
23/10/2025 10:21:52.394 20   350.80
      20 350.80
      20 350.80
23/10/2025 10:21:38.884 5   350.70
      5 350.70
      5 350.70
23/10/2025 10:21:18.306 170   350.70
      170 350.70
      170 350.70
23/10/2025 10:21:09.300 8   350.80
      8 350.80
      8 350.80
23/10/2025 10:20:15.547 5   350.60
      5 350.60
      5 350.60
23/10/2025 10:19:54.500 2   350.70
      2 350.70
      2 350.70
23/10/2025 10:19:42.658 150   350.60
      150 350.60
      150 350.60
23/10/2025 10:18:23.368 5   350.60
      5 350.60
      5 350.60
23/10/2025 10:17:53.842 30   350.40
      30 350.40
      30 350.40
23/10/2025 10:15:45.989 14   350.50
      14 350.50
      14 350.50
23/10/2025 10:15:02.747 50   350.40
      50 350.40
      50 350.40
23/10/2025 10:13:26.212 25   350.70
      25 350.70
      25 350.70
23/10/2025 10:10:50.343 20   350.60
      20 350.60
      20 350.60
23/10/2025 10:10:27.018 10   350.40
      10 350.40
      10 350.40
23/10/2025 10:09:38.821 10   350.70
      10 350.70
      10 350.70
23/10/2025 10:09:20.672 1   350.70
      1 350.70
      1 350.70
23/10/2025 10:05:41.930 1   351.00
      1 351.00
      1 351.00
23/10/2025 10:05:25.352 20   351.00
      20 351.00
      20 351.00
23/10/2025 10:05:23.874 5   350.90
      5 350.90
      5 350.90
23/10/2025 10:05:01.426 10   350.80
      10 350.80
      10 350.80
23/10/2025 10:03:38.044 38   350.70
      38 350.70
      38 350.70
23/10/2025 10:03:00.234 3   350.90
      3 350.90
      3 350.90
23/10/2025 10:01:52.043 3   351.00
      3 351.00
      3 351.00
23/10/2025 10:00:57.632 10   351.10
      10 351.10
      10 351.10
23/10/2025 10:00:51.550 8   351.20
      8 351.20
      8 351.20
23/10/2025 10:00:40.430 44   351.10
      44 351.10
      44 351.10
23/10/2025 10:00:24.095 10   351.00
      10 351.00
      10 351.00
23/10/2025 09:58:30.239 1   350.90
      1 350.90
      1 350.90
23/10/2025 09:54:56.896 50   351.10
      50 351.10
      50 351.10
23/10/2025 09:54:40.891 3   351.00
      3 351.00
      3 351.00
23/10/2025 09:53:32.285 5   351.10
      5 351.10
      5 351.10
23/10/2025 09:53:14.015 55   351.00
      55 351.00
      55 351.00
23/10/2025 09:52:39.254 20   350.90
      20 350.90
      20 350.90
23/10/2025 09:50:20.372 5   350.60
      5 350.60
      5 350.60
23/10/2025 09:50:08.422 30   350.80
      30 350.80
      30 350.80
23/10/2025 09:49:54.111 1   350.60
      1 350.60
      1 350.60
23/10/2025 09:49:53.285 25   350.60
      25 350.60
      25 350.60
23/10/2025 09:48:30.651 100   350.60
      100 350.60
      100 350.60
23/10/2025 09:47:55.009 2   350.70
      2 350.70
      2 350.70
23/10/2025 09:47:29.220 14   350.70
      14 350.70
      14 350.70
23/10/2025 09:47:16.170 21   350.50
      21 350.50
      21 350.50
23/10/2025 09:46:36.007 4   350.50
      4 350.50
      4 350.50
23/10/2025 09:46:18.217 10   350.50
      10 350.50
      10 350.50
23/10/2025 09:46:14.568 1   350.60
      1 350.60
      1 350.60
23/10/2025 09:46:04.815 1   350.60
      1 350.60
      1 350.60
23/10/2025 09:45:03.882 30   350.30
      30 350.30
      30 350.30
23/10/2025 09:44:57.464 15   350.30
      15 350.30
      15 350.30
23/10/2025 09:44:41.003 40   350.30
      40 350.30
      40 350.30
23/10/2025 09:43:59.184 10   350.10
      10 350.10
      10 350.10
23/10/2025 09:43:32.942 20   350.10
      20 350.10
      20 350.10
23/10/2025 09:43:15.046 5   350.10
      5 350.10
      5 350.10
23/10/2025 09:42:38.830 6   350.40
      6 350.40
      6 350.40
23/10/2025 09:41:44.998 10   350.10
      10 350.10
      10 350.10
23/10/2025 09:41:31.069 3   350.10
      3 350.10
      3 350.10
23/10/2025 09:41:19.721 50   350.20
      50 350.20
      50 350.20
23/10/2025 09:41:17.679 15   350.30
      15 350.30
      15 350.30
23/10/2025 09:40:39.384 30   350.30
      30 350.30
      30 350.30
23/10/2025 09:40:37.435 1   350.30
      1 350.30
      1 350.30
23/10/2025 09:40:34.214 1   350.20
      1 350.20
      1 350.20
23/10/2025 09:40:29.334 20   350.30
      20 350.30
      20 350.30
23/10/2025 09:40:15.738 8   350.30
      8 350.30
      8 350.30
23/10/2025 09:39:00.203 15   350.10
      15 350.10
      15 350.10
23/10/2025 09:38:41.094 8   349.90
      8 349.90
      8 349.90
23/10/2025 09:38:27.065 15   349.90
      15 349.90
      15 349.90
23/10/2025 09:38:11.061 50   350.20
      50 350.20
      50 350.20
23/10/2025 09:38:02.392 15   350.10
      15 350.10
      15 350.10
23/10/2025 09:37:57.625 10   349.90
      10 349.90
      10 349.90
23/10/2025 09:37:57.384 15   350.10
      15 350.10
      15 350.10
23/10/2025 09:37:11.723 15   349.90
      15 349.90
      15 349.90
23/10/2025 09:35:25.957 1   349.70
      1 349.70
      1 349.70
23/10/2025 09:34:09.434 10   350.00
      10 350.00
      10 350.00
23/10/2025 09:34:09.333 30   349.90
      30 349.90
      30 349.90
23/10/2025 09:33:37.816 47   349.90
      47 349.90
      25 349.90
      22 349.90
23/10/2025 09:33:32.901 4   349.90
      4 349.90
      4 349.90
23/10/2025 09:33:18.247 54   350.00
      10 350.00
      54 350.00
      44 350.00
23/10/2025 09:32:05.328 5   350.40
      5 350.40
      5 350.40
23/10/2025 09:31:45.860 150   350.40
      150 350.40
      150 350.40
23/10/2025 09:31:27.451 20   350.20
      20 350.20
      20 350.20
23/10/2025 09:31:17.311 102   350.40
      102 350.40
      102 350.40
23/10/2025 09:31:12.467 11   350.30
      11 350.30
      11 350.30
23/10/2025 09:31:08.082 10   350.20
      10 350.20
      10 350.20
23/10/2025 09:30:13.126 9   350.40
      9 350.40
      9 350.40
23/10/2025 09:29:55.554 150   350.10
      150 350.10
      150 350.10
23/10/2025 09:28:40.449 10   350.20
      10 350.20
      10 350.20
23/10/2025 09:26:19.008 12   350.30
      12 350.30
      12 350.30
23/10/2025 09:21:51.207 30   350.20
      30 350.20
      30 350.20
23/10/2025 09:20:29.260 30   350.00
      30 350.00
      30 350.00
23/10/2025 09:18:54.082 100   349.70
      100 349.70
      100 349.70
23/10/2025 09:18:40.476 10   349.80
      10 349.80
      10 349.80
23/10/2025 09:18:24.785 2   349.90
      2 349.90
      2 349.90
23/10/2025 09:18:05.373 15   349.90
      15 349.90
      10 349.90
      5 349.90
23/10/2025 09:18:00.267 10   350.10
      10 350.10
      10 350.10
23/10/2025 09:17:59.763 5   349.90
      5 349.90
      5 349.90
23/10/2025 09:17:19.192 1   350.10
      1 350.10
      1 350.10
23/10/2025 09:17:17.078 5   350.10
      5 350.10
      5 350.10
23/10/2025 09:16:32.479 3   350.20
      3 350.20
      3 350.20
23/10/2025 09:15:58.014 3   350.10
      3 350.10
      3 350.10
23/10/2025 09:15:50.588 35   350.00
      35 350.00
      35 350.00
23/10/2025 09:15:33.096 40   349.80
      15 349.80
      40 349.80
      25 349.80
23/10/2025 09:15:30.069 335   349.80
      300 349.80
      335 349.80
      35 349.80
23/10/2025 09:14:24.101 125   349.80
      125 349.80
      125 349.80
23/10/2025 09:13:59.530 50   350.00
      50 350.00
      50 350.00
23/10/2025 09:12:05.911 3   349.70
      3 349.70
      3 349.70
23/10/2025 09:11:34.818 1   349.80
      1 349.80
      1 349.80
23/10/2025 09:11:09.566 1   349.80
      1 349.80
      1 349.80
23/10/2025 09:10:46.698 18   349.80
      18 349.80
      18 349.80
23/10/2025 09:09:51.072 1   350.00
      1 350.00
      1 350.00
23/10/2025 09:08:29.657 1   349.90
      1 349.90
      1 349.90
23/10/2025 09:08:27.145 39   349.60
      39 349.60
      39 349.60
23/10/2025 09:08:16.268 2   349.80
      2 349.80
      2 349.80
23/10/2025 09:07:43.999 15   350.20
      15 350.20
      15 350.20
23/10/2025 09:07:35.835 3   350.00
      3 350.00
      3 350.00
23/10/2025 09:07:14.295 1   350.20
      1 350.20
      1 350.20
23/10/2025 09:07:04.263 5   350.10
      5 350.10
      5 350.10
23/10/2025 09:04:34.220 75   350.20
      75 350.20
      75 350.20
23/10/2025 09:03:48.332 5   350.10
      5 350.10
      5 350.10
23/10/2025 09:03:42.491 50   350.10
      50 350.10
      50 350.10
23/10/2025 09:03:17.708 1   350.50
      1 350.50
      1 350.50
23/10/2025 09:03:13.247 29   350.50
      29 350.50
      29 350.50
23/10/2025 09:01:38.430 1   350.00
      1 350.00
      1 350.00
23/10/2025 09:01:19.712 200   349.70
      200 349.70
      200 349.70
23/10/2025 09:00:53.592 200   349.80
      200 349.80
      200 349.80
23/10/2025 09:00:49.352 1 095   350.00
      3 350.00
      2 350.00
      10 350.00
      125 350.00
      30 350.00
      3 350.00
      2 350.00
      1 350.00
      10 350.00
      10 350.00
      1 095 350.00
      34 350.00
      1 350.00
      30 350.00
      3 350.00
      15 350.00
      120 350.00
      8 350.00
      150 350.00
      500 350.00
      10 350.00
      10 350.00
      10 350.00
      4 350.00
      4 350.00
23/10/2025 09:00:31.858 125   350.00
      3 350.00
      9 350.00
      44 350.00
      1 350.00
      125 350.00
      14 350.00
      4 350.00
      1 350.00
      3 350.00
      20 350.00
      10 350.00
      16 350.00
23/10/2025 09:00:30.837 25   350.30
      25 350.30
      25 350.30
23/10/2025 09:00:30.711 100   350.40
      100 350.40
      100 350.40
23/10/2025 09:00:30.531 19   350.50
      4 350.50
      15 350.50
      19 350.50
23/10/2025 09:00:30.403 51   350.80
      51 350.80
      51 350.80
23/10/2025 09:00:27.086 151   350.80
      151 350.80
      1 350.80
      150 350.80
23/10/2025 08:56:10.515 1   351.90
      1 351.90
      1 351.90
23/10/2025 08:54:53.012 5   350.90
      5 350.90
      5 350.90
23/10/2025 08:53:50.855 90   351.90
      2 351.90
      2 351.90
      86 351.90
      90 351.90
23/10/2025 08:50:31.171 90   350.90
      90 350.90
      90 350.90
23/10/2025 08:50:29.240 8   350.90
      8 350.90
      8 350.90
23/10/2025 08:49:42.197 1   350.90
      1 350.90
      1 350.90
23/10/2025 08:48:07.086 2   350.90
      2 350.90
      2 350.90
23/10/2025 08:48:04.648 21   351.60
      21 351.60
      20 351.60
      1 351.60
23/10/2025 08:47:47.503 68   350.90
      2 350.90
      68 350.90
      55 350.90
      11 350.90
23/10/2025 08:47:47.402 152   351.10
      152 351.10
      100 351.10
      2 351.10
      50 351.10
23/10/2025 08:47:29.596 5   351.60
      5 351.60
      5 351.60
23/10/2025 08:47:13.540 10   351.10
      10 351.10
      10 351.10
23/10/2025 08:46:07.085 1   351.60
      1 351.60
      1 351.60
23/10/2025 08:45:01.459 3   351.60
      3 351.60
      3 351.60
23/10/2025 08:43:24.452 3   351.50
      3 351.50
      3 351.50
23/10/2025 08:42:41.752 25   351.60
      25 351.60
      25 351.60
23/10/2025 08:40:04.446 15   351.60
      15 351.60
      15 351.60
23/10/2025 08:36:24.056 2   351.50
      2 351.50
      2 351.50
23/10/2025 08:29:42.248 11   350.90
      2 350.90
      5 350.90
      4 350.90
      11 350.90
23/10/2025 08:25:59.944 1   351.80
      1 351.80
      1 351.80
23/10/2025 08:22:46.668 2   351.90
      2 351.90
      2 351.90
23/10/2025 08:22:32.494 10   351.90
      10 351.90
      10 351.90
23/10/2025 08:21:46.934 6   351.80
      6 351.80
      6 351.80
23/10/2025 08:20:04.969 15   351.90
      15 351.90
      15 351.90
23/10/2025 08:18:38.681 100   351.60
      100 351.60
      100 351.60
23/10/2025 08:17:01.420 100   351.70
      100 351.70
      100 351.70
23/10/2025 08:11:16.698 100   351.70
      100 351.70
      100 351.70
23/10/2025 08:11:02.817 50   351.90
      50 351.90
      50 351.90
23/10/2025 08:10:38.412 1   351.70
      1 351.70
      1 351.70
23/10/2025 08:09:53.722 1   351.70
      1 351.70
      1 351.70
23/10/2025 08:05:40.559 30   351.90
      30 351.90
      30 351.90
23/10/2025 08:05:04.237 24   351.90
      24 351.90
      24 351.90
23/10/2025 08:04:43.286 5   351.60
      5 351.60
      5 351.60
23/10/2025 08:03:32.478 1   351.90
      1 351.90
      1 351.90
23/10/2025 08:03:15.677 1   351.90
      1 351.90
      1 351.90
23/10/2025 08:03:05.415 3   351.60
      3 351.60
      3 351.60
23/10/2025 08:02:33.641 1   351.90
      1 351.90
      1 351.90
23/10/2025 08:00:10.143 1   351.10
      1 351.10
      1 351.10
23/10/2025 08:00:04.575 1   351.90
      1 351.90
      1 351.90
23/10/2025 08:00:03.880 1   351.90
      1 351.90
      1 351.90
23/10/2025 07:59:13.439 50   351.50
      50 351.50
      30 351.50
      20 351.50
23/10/2025 07:57:33.673 50   351.50
      50 351.50
      50 351.50
23/10/2025 07:57:29.246 25   351.40
      25 351.40
      20 351.40
      5 351.40
23/10/2025 07:57:25.243 1   351.90
      1 351.90
      1 351.90
23/10/2025 07:54:50.338 5   351.90
      2 351.90
      5 351.90
      2 351.90
      1 351.90
23/10/2025 07:40:57.672 50   351.30
      50 351.30
      50 351.30
23/10/2025 07:38:55.906 50   351.30
      50 351.30
      50 351.30
23/10/2025 07:34:08.829 20   351.30
      20 351.30
      13 351.30
      2 351.30
      5 351.30
23/10/2025 07:30:52.353 1   351.30
      1 351.30
      1 351.30
23/10/2025 07:30:00.868 23   351.90
      20 351.90
      23 351.90
      3 351.90
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 CEST (UTC+2)