Tradegate Exchange

Allianz SE

1980

1355

349.00

Date	Time	Volume	Order Volume	Price
16/09/2025	19:54:29.397	8		349.00
			8	349.00
			8	349.00
16/09/2025	19:54:11.459	9		349.00
			9	349.00
			9	349.00
16/09/2025	19:52:43.854	3		348.40
			3	348.40
			3	348.40
16/09/2025	19:52:28.864	1		349.00
			1	349.00
			1	349.00
16/09/2025	19:51:39.778	150		348.70
			150	348.70
			150	348.70
16/09/2025	19:51:27.208	30		348.60
			30	348.60
			30	348.60
16/09/2025	19:50:43.905	5		348.60
			5	348.60
			5	348.60
16/09/2025	19:50:32.490	8		348.60
			2	348.60
			6	348.60
			8	348.60
16/09/2025	19:48:16.279	5		348.60
			5	348.60
			5	348.60
16/09/2025	19:48:13.463	15		348.30
			15	348.30
			15	348.30
16/09/2025	19:47:57.127	29		348.60
			29	348.60
			29	348.60
16/09/2025	19:47:56.163	10		348.60
			10	348.60
			10	348.60
16/09/2025	19:47:48.315	11		348.30
			11	348.30
			9	348.30
			2	348.30
16/09/2025	19:45:40.821	4		348.60
			4	348.60
			4	348.60
16/09/2025	19:44:38.315	2		348.60
			2	348.60
			2	348.60
16/09/2025	19:42:57.518	7		348.20
			7	348.20
			7	348.20
16/09/2025	19:42:42.665	50		348.60
			50	348.60
			48	348.60
			2	348.60
16/09/2025	19:42:14.652	10		348.60
			10	348.60
			10	348.60
16/09/2025	19:41:55.211	10		348.20
			2	348.20
			8	348.20
			10	348.20
16/09/2025	19:41:31.828	10		348.60
			10	348.60
			10	348.60
16/09/2025	19:41:15.115	4		348.60
			4	348.60
			4	348.60
16/09/2025	19:40:47.393	100		348.60
			100	348.60
			100	348.60
16/09/2025	19:40:32.356	5		348.60
			5	348.60
			5	348.60
16/09/2025	19:40:09.570	14		348.50
			14	348.50
			14	348.50
16/09/2025	19:39:09.651	15		348.90
			15	348.90
			15	348.90
16/09/2025	19:38:25.827	42		348.90
			42	348.90
			42	348.90
16/09/2025	19:38:09.361	5		348.90
			5	348.90
			5	348.90
16/09/2025	19:38:07.551	20		348.90
			20	348.90
			20	348.90
16/09/2025	19:38:06.347	1		348.90
			1	348.90
			1	348.90
16/09/2025	19:37:53.233	10		348.80
			10	348.80
			10	348.80
16/09/2025	19:37:39.441	1		348.10
			1	348.10
			1	348.10
16/09/2025	19:36:30.387	5		348.80
			5	348.80
			5	348.80
16/09/2025	19:36:30.313	17		348.80
			17	348.80
			17	348.80
16/09/2025	19:36:12.352	445		348.50
			445	348.50
			445	348.50
16/09/2025	19:36:11.962	55		348.50
			55	348.50
			55	348.50
16/09/2025	19:36:01.847	100		348.20
			100	348.20
			100	348.20
16/09/2025	19:35:26.266	85		348.30
			85	348.30
			85	348.30
16/09/2025	19:35:10.238	100		348.20
			100	348.20
			100	348.20
16/09/2025	19:34:21.532	100		348.20
			100	348.20
			100	348.20
16/09/2025	19:34:11.537	100		348.10
			100	348.10
			96	348.10
			4	348.10
16/09/2025	19:33:42.478	100		348.50
			100	348.50
			100	348.50
16/09/2025	19:32:37.038	10		348.50
			10	348.50
			10	348.50
16/09/2025	19:32:32.008	30		348.40
			30	348.40
			5	348.40
			25	348.40
16/09/2025	19:31:38.148	2		348.40
			2	348.40
			2	348.40
16/09/2025	19:31:19.484	10		348.40
			10	348.40
			10	348.40
16/09/2025	19:30:57.980	20		348.40
			20	348.40
			20	348.40
16/09/2025	19:29:54.463	3		348.40
			2	348.40
			1	348.40
			3	348.40
16/09/2025	19:29:24.903	1		348.40
			1	348.40
			1	348.40
16/09/2025	19:27:47.984	8		347.80
			8	347.80
			8	347.80
16/09/2025	19:27:23.453	100		347.80
			2	347.80
			78	347.80
			100	347.80
			20	347.80
16/09/2025	19:27:16.396	5		348.30
			5	348.30
			5	348.30
16/09/2025	19:26:17.067	1		348.30
			1	348.30
			1	348.30
16/09/2025	19:25:38.115	6		348.30
			6	348.30
			6	348.30
16/09/2025	19:25:35.432	3		348.30
			3	348.30
			3	348.30
16/09/2025	19:24:54.076	4		348.30
			4	348.30
			4	348.30
16/09/2025	19:23:58.872	10		348.30
			10	348.30
			10	348.30
16/09/2025	19:23:29.474	2		348.30
			2	348.30
			2	348.30
16/09/2025	19:23:19.412	1		348.30
			1	348.30
			1	348.30
16/09/2025	19:23:02.583	3		348.30
			3	348.30
			3	348.30
16/09/2025	19:22:36.093	10		348.30
			10	348.30
			10	348.30
16/09/2025	19:22:26.816	1		347.90
			1	347.90
			1	347.90
16/09/2025	19:22:04.409	1		348.30
			1	348.30
			1	348.30
16/09/2025	19:20:33.174	1		348.30
			1	348.30
			1	348.30
16/09/2025	19:19:47.429	79		348.00
			79	348.00
			79	348.00
16/09/2025	19:19:26.312	50		348.20
			50	348.20
			50	348.20
16/09/2025	19:18:33.118	1		348.20
			1	348.20
			1	348.20
16/09/2025	19:17:58.809	15		348.20
			15	348.20
			15	348.20
16/09/2025	19:17:49.714	1		347.50
			1	347.50
			1	347.50
16/09/2025	19:16:23.600	1		348.20
			1	348.20
			1	348.20
16/09/2025	19:16:08.587	3		348.20
			3	348.20
			3	348.20
16/09/2025	19:15:37.330	6		348.10
			6	348.10
			6	348.10
16/09/2025	19:15:15.647	28		348.10
			28	348.10
			28	348.10
16/09/2025	19:12:56.442	5		348.00
			5	348.00
			5	348.00
16/09/2025	19:11:08.165	80		348.00
			80	348.00
			80	348.00
16/09/2025	19:11:03.974	100		347.90
			100	347.90
			100	347.90
16/09/2025	19:10:56.297	120		347.60
			100	347.60
			20	347.60
			120	347.60
16/09/2025	19:10:11.780	30		347.60
			30	347.60
			30	347.60
16/09/2025	19:09:42.755	70		347.60
			70	347.60
			70	347.60
16/09/2025	19:09:09.151	50		347.40
			20	347.40
			50	347.40
			30	347.40
16/09/2025	19:08:14.335	3		347.40
			3	347.40
			3	347.40
16/09/2025	19:07:46.658	7		347.70
			7	347.70
			7	347.70
16/09/2025	19:07:09.302	30		347.80
			30	347.80
			30	347.80
16/09/2025	19:05:58.421	1		347.80
			1	347.80
			1	347.80
16/09/2025	19:04:41.585	15		347.70
			15	347.70
			15	347.70
16/09/2025	19:03:55.172	3		347.90
			3	347.90
			3	347.90
16/09/2025	19:02:46.977	1		347.90
			1	347.90
			1	347.90
16/09/2025	19:00:33.079	3		347.30
			3	347.30
			3	347.30
16/09/2025	18:59:34.700	5		347.80
			5	347.80
			5	347.80
16/09/2025	18:58:31.574	10		347.80
			8	347.80
			10	347.80
			2	347.80
16/09/2025	18:57:02.921	562		347.50
			562	347.50
			520	347.50
			15	347.50
			2	347.50
			20	347.50
			5	347.50
16/09/2025	18:56:47.165	11		347.90
			11	347.90
			11	347.90
16/09/2025	18:56:44.440	6		347.60
			6	347.60
			6	347.60
16/09/2025	18:56:19.907	10		347.90
			10	347.90
			10	347.90
16/09/2025	18:56:09.832	3		347.60
			3	347.60
			3	347.60
16/09/2025	18:55:45.368	1		347.90
			1	347.90
			1	347.90
16/09/2025	18:55:37.427	1		347.90
			1	347.90
			1	347.90
16/09/2025	18:55:20.331	20		347.90
			20	347.90
			20	347.90
16/09/2025	18:54:50.051	1		347.90
			1	347.90
			1	347.90
16/09/2025	18:54:02.996	10		347.60
			5	347.60
			10	347.60
			4	347.60
			1	347.60
16/09/2025	18:53:56.813	1		347.90
			1	347.90
			1	347.90
16/09/2025	18:51:13.487	10		347.80
			10	347.80
			10	347.80
16/09/2025	18:50:47.102	30		347.80
			30	347.80
			30	347.80
16/09/2025	18:49:50.865	2		347.40
			2	347.40
			2	347.40
16/09/2025	18:49:37.332	1		347.80
			1	347.80
			1	347.80
16/09/2025	18:48:51.709	7		347.80
			7	347.80
			7	347.80
16/09/2025	18:48:49.124	1		347.80
			1	347.80
			1	347.80
16/09/2025	18:48:02.663	7		347.80
			7	347.80
			7	347.80
16/09/2025	18:46:59.359	14		347.70
			14	347.70
			14	347.70
16/09/2025	18:44:04.419	1		347.30
			1	347.30
			1	347.30
16/09/2025	18:44:02.118	1		347.70
			1	347.70
			1	347.70
16/09/2025	18:43:55.789	15		347.70
			15	347.70
			15	347.70
16/09/2025	18:42:14.589	1		347.70
			1	347.70
			1	347.70
16/09/2025	18:42:13.345	3		347.70
			3	347.70
			1	347.70
			2	347.70
16/09/2025	18:40:54.595	3		347.20
			3	347.20
			2	347.20
			1	347.20
16/09/2025	18:40:30.761	5		347.60
			5	347.60
			5	347.60
16/09/2025	18:39:14.559	7		347.60
			7	347.60
			7	347.60
16/09/2025	18:38:14.773	3		347.60
			3	347.60
			3	347.60
16/09/2025	18:38:13.333	100		347.60
			100	347.60
			100	347.60
16/09/2025	18:38:13.167	115		347.60
			15	347.60
			115	347.60
			100	347.60
16/09/2025	18:38:04.352	127		347.40
			2	347.40
			100	347.40
			25	347.40
			127	347.40
16/09/2025	18:37:16.368	10		347.10
			8	347.10
			10	347.10
			2	347.10
16/09/2025	18:37:14.958	7		347.40
			7	347.40
			7	347.40
16/09/2025	18:36:23.171	1		347.10
			1	347.10
			1	347.10
16/09/2025	18:34:54.618	1		347.50
			1	347.50
			1	347.50
16/09/2025	18:34:41.086	2		347.50
			2	347.50
			2	347.50
16/09/2025	18:34:11.969	1		347.10
			1	347.10
			1	347.10
16/09/2025	18:33:14.456	6		347.50
			6	347.50
			6	347.50
16/09/2025	18:32:16.126	10		347.50
			10	347.50
			10	347.50
16/09/2025	18:31:04.474	10		347.60
			10	347.60
			10	347.60
16/09/2025	18:30:21.885	6		347.60
			4	347.60
			2	347.60
			6	347.60
16/09/2025	18:30:16.771	41		347.10
			41	347.10
			41	347.10
16/09/2025	18:30:16.586	47		347.10
			47	347.10
			47	347.10
16/09/2025	18:30:16.434	47		347.10
			47	347.10
			47	347.10
16/09/2025	18:30:16.255	47		347.10
			47	347.10
			47	347.10
16/09/2025	18:30:13.451	47		347.10
			47	347.10
			47	347.10
16/09/2025	18:29:46.241	121		347.20
			2	347.20
			100	347.20
			121	347.20
			9	347.20
			10	347.20
16/09/2025	18:29:36.986	10		347.60
			2	347.60
			8	347.60
			10	347.60
16/09/2025	18:27:51.358	25		347.90
			25	347.90
			25	347.90
16/09/2025	18:27:30.113	50		347.60
			15	347.60
			25	347.60
			10	347.60
			50	347.60
16/09/2025	18:27:30.046	50		347.70
			50	347.70
			50	347.70
16/09/2025	18:25:57.872	40		347.70
			40	347.70
			40	347.70
16/09/2025	18:25:57.075	1		347.90
			1	347.90
			1	347.90
16/09/2025	18:25:25.876	1		347.80
			1	347.80
			1	347.80
16/09/2025	18:24:52.066	19		347.60
			17	347.60
			2	347.60
			19	347.60
16/09/2025	18:24:36.627	10		347.90
			7	347.90
			10	347.90
			3	347.90
16/09/2025	18:23:41.680	4		347.90
			4	347.90
			4	347.90
16/09/2025	18:23:35.145	5		347.90
			5	347.90
			5	347.90
16/09/2025	18:22:14.305	2		347.90
			2	347.90
			2	347.90
16/09/2025	18:22:07.507	5		347.90
			5	347.90
			5	347.90
16/09/2025	18:21:45.781	3		347.90
			3	347.90
			3	347.90
16/09/2025	18:21:27.666	5		347.80
			5	347.80
			3	347.80
			2	347.80
16/09/2025	18:20:48.352	10		347.60
			2	347.60
			10	347.60
			8	347.60
16/09/2025	18:18:45.980	10		347.90
			10	347.90
			10	347.90
16/09/2025	18:17:03.894	1		347.60
			1	347.60
			1	347.60
16/09/2025	18:15:56.605	200		348.20
			200	348.20
			100	348.20
			100	348.20
16/09/2025	18:15:43.715	5		348.20
			5	348.20
			5	348.20
16/09/2025	18:15:07.838	100		347.50
			100	347.50
			100	347.50
16/09/2025	18:15:05.324	100		347.50
			100	347.50
			80	347.50
			20	347.50
16/09/2025	18:14:21.343	25		348.00
			25	348.00
			25	348.00
16/09/2025	18:13:46.238	10		348.20
			10	348.20
			10	348.20
16/09/2025	18:13:41.801	1		348.20
			1	348.20
			1	348.20
16/09/2025	18:12:28.650	44		348.20
			8	348.20
			44	348.20
			36	348.20
16/09/2025	18:12:18.674	37		348.20
			1	348.20
			19	348.20
			2	348.20
			15	348.20
			37	348.20
16/09/2025	18:11:39.130	3		347.50
			3	347.50
			3	347.50
16/09/2025	18:11:29.881	2		347.80
			2	347.80
			2	347.80
16/09/2025	18:11:12.041	1		347.80
			1	347.80
			1	347.80
16/09/2025	18:10:39.131	2		347.40
			2	347.40
			2	347.40
16/09/2025	18:10:30.228	10		347.80
			10	347.80
			10	347.80
16/09/2025	18:09:35.623	3		347.80
			3	347.80
			3	347.80
16/09/2025	18:09:14.087	100		347.40
			20	347.40
			9	347.40
			9	347.40
			4	347.40
			2	347.40
			25	347.40
			100	347.40
			31	347.40
16/09/2025	18:08:44.327	4		347.80
			4	347.80
			4	347.80
16/09/2025	18:07:41.606	70		347.80
			70	347.80
			70	347.80
16/09/2025	18:07:12.940	3		347.80
			3	347.80
			3	347.80
16/09/2025	18:07:06.330	4		347.80
			4	347.80
			4	347.80
16/09/2025	18:05:09.399	4		347.80
			4	347.80
			4	347.80
16/09/2025	18:02:45.794	30		347.80
			30	347.80
			30	347.80
16/09/2025	18:02:16.088	10		347.80
			10	347.80
			10	347.80
16/09/2025	18:01:51.397	2		347.80
			2	347.80
			2	347.80
16/09/2025	18:01:16.342	23		347.30
			15	347.30
			8	347.30
			23	347.30
16/09/2025	18:01:13.858	1		347.80
			1	347.80
			1	347.80
16/09/2025	18:00:57.315	100		347.70
			100	347.70
			100	347.70
16/09/2025	18:00:47.737	100		347.40
			100	347.40
			100	347.40
16/09/2025	18:00:45.467	3		347.50
			3	347.50
			3	347.50
16/09/2025	18:00:25.971	1		347.50
			1	347.50
			1	347.50
16/09/2025	18:00:20.356	8		347.50
			8	347.50
			8	347.50
16/09/2025	18:00:19.898	20		347.50
			20	347.50
			20	347.50
16/09/2025	17:59:52.532	20		347.70
			20	347.70
			20	347.70
16/09/2025	17:59:37.746	35		347.80
			35	347.80
			35	347.80
16/09/2025	17:59:37.704	15		347.80
			15	347.80
			15	347.80
16/09/2025	17:58:13.712	49		347.80
			37	347.80
			49	347.80
			12	347.80
16/09/2025	17:57:58.048	150		347.80
			150	347.80
			150	347.80
16/09/2025	17:57:52.762	4		347.40
			4	347.40
			4	347.40
16/09/2025	17:56:49.781	10		347.80
			10	347.80
			10	347.80
16/09/2025	17:56:06.880	50		347.80
			50	347.80
			50	347.80
16/09/2025	17:55:17.968	50		347.80
			50	347.80
			25	347.80
			25	347.80
16/09/2025	17:54:58.242	5		347.80
			5	347.80
			3	347.80
			2	347.80
16/09/2025	17:53:01.842	140		347.50
			140	347.50
			140	347.50
16/09/2025	17:53:00.027	100		347.50
			25	347.50
			25	347.50
			50	347.50
			100	347.50
16/09/2025	17:52:26.036	20		347.30
			20	347.30
			20	347.30
16/09/2025	17:51:24.488	6		347.50
			6	347.50
			6	347.50
16/09/2025	17:50:25.791	10		347.50
			10	347.50
			10	347.50
16/09/2025	17:50:16.240	30		347.50
			7	347.50
			30	347.50
			15	347.50
			2	347.50
			6	347.50
16/09/2025	17:50:00.055	2		347.00
			2	347.00
			2	347.00
16/09/2025	17:49:57.123	6		347.10
			6	347.10
			6	347.10
16/09/2025	17:48:50.052	3		347.50
			3	347.50
			3	347.50
16/09/2025	17:48:49.826	2		347.10
			2	347.10
			2	347.10
16/09/2025	17:48:33.597	3		347.50
			3	347.50
			3	347.50
16/09/2025	17:48:09.417	6		347.10
			6	347.10
			6	347.10
16/09/2025	17:46:51.405	14		347.10
			14	347.10
			14	347.10
16/09/2025	17:46:38.698	10		347.10
			10	347.10
			10	347.10
16/09/2025	17:46:19.756	6		347.10
			6	347.10
			6	347.10
16/09/2025	17:46:05.006	100		347.10
			4	347.10
			39	347.10
			57	347.10
			100	347.10
16/09/2025	17:45:36.367	100		347.00
			100	347.00
			100	347.00
16/09/2025	17:45:27.897	10		346.90
			10	346.90
			10	346.90
16/09/2025	17:45:08.091	50		347.00
			50	347.00
			50	347.00
16/09/2025	17:44:45.114	5		347.00
			5	347.00
			5	347.00
16/09/2025	17:44:26.789	29		347.00
			29	347.00
			29	347.00
16/09/2025	17:44:24.594	38		347.00
			4	347.00
			4	347.00
			38	347.00
			10	347.00
			20	347.00
16/09/2025	17:44:01.824	78		347.10
			78	347.10
			58	347.10
			20	347.10
16/09/2025	17:43:04.110	30		347.10
			30	347.10
			30	347.10
16/09/2025	17:42:49.645	85		347.10
			85	347.10
			85	347.10
16/09/2025	17:42:42.144	125		347.10
			125	347.10
			25	347.10
			100	347.10
16/09/2025	17:42:25.578	5		347.20
			5	347.20
			5	347.20
16/09/2025	17:41:50.426	5		347.20
			5	347.20
			5	347.20
16/09/2025	17:41:43.936	10		347.20
			10	347.20
			10	347.20
16/09/2025	17:41:43.802	20		347.20
			20	347.20
			20	347.20
16/09/2025	17:41:43.399	10		347.20
			2	347.20
			8	347.20
			10	347.20
16/09/2025	17:41:22.241	10		347.00
			10	347.00
			10	347.00
16/09/2025	17:41:08.967	1		347.20
			1	347.20
			1	347.20
16/09/2025	17:39:56.563	100		347.00
			100	347.00
			100	347.00
16/09/2025	17:39:56.494	100		347.00
			100	347.00
			100	347.00
16/09/2025	17:39:39.513	3		347.00
			3	347.00
			3	347.00
16/09/2025	17:39:33.807	10		347.30
			10	347.30
			10	347.30
16/09/2025	17:39:06.008	1		347.20
			1	347.20
			1	347.20
16/09/2025	17:38:44.965	5		347.20
			5	347.20
			5	347.20
16/09/2025	17:38:33.736	10		347.20
			10	347.20
			10	347.20
16/09/2025	17:38:26.802	8		347.20
			8	347.20
			8	347.20
16/09/2025	17:38:20.349	5		347.20
			5	347.20
			5	347.20
16/09/2025	17:38:01.954	53		347.20
			50	347.20
			53	347.20
			3	347.20
16/09/2025	17:36:56.876	100		347.00
			100	347.00
			100	347.00
16/09/2025	17:36:26.856	25		347.00
			25	347.00
			25	347.00
16/09/2025	17:36:22.500	50		347.00
			50	347.00
			2	347.00
			10	347.00
			6	347.00
			32	347.00
16/09/2025	17:36:19.414	15		347.10
			2	347.10
			3	347.10
			15	347.10
			10	347.10
16/09/2025	17:36:09.672	162		347.10
			11	347.10
			13	347.10
			5	347.10
			13	347.10
			4	347.10
			25	347.10
			100	347.10
			55	347.10
			20	347.10
			10	347.10
			10	347.10
			30	347.10
			28	347.10
16/09/2025	17:29:30.990	30		347.20
			30	347.20
			30	347.20
16/09/2025	17:29:28.491	100		347.20
			100	347.20
			100	347.20
16/09/2025	17:28:36.483	46		347.30
			46	347.30
			46	347.30
16/09/2025	17:28:12.317	250		347.40
			250	347.40
			250	347.40
16/09/2025	17:28:05.397	5		347.40
			5	347.40
			5	347.40
16/09/2025	17:28:05.334	6		347.40
			6	347.40
			6	347.40
16/09/2025	17:27:41.836	3		347.40
			3	347.40
			3	347.40
16/09/2025	17:27:29.701	50		347.50
			50	347.50
			50	347.50
16/09/2025	17:26:31.371	36		347.50
			36	347.50
			36	347.50
16/09/2025	17:25:07.354	20		347.40
			20	347.40
			20	347.40
16/09/2025	17:24:14.293	3		347.20
			3	347.20
			3	347.20
16/09/2025	17:24:00.401	3		347.20
			3	347.20
			3	347.20
16/09/2025	17:23:51.269	3		347.30
			3	347.30
			3	347.30
16/09/2025	17:23:47.058	4		347.30
			4	347.30
			4	347.30
16/09/2025	17:23:34.480	8		347.30
			8	347.30
			8	347.30
16/09/2025	17:23:14.907	2		347.10
			2	347.10
			2	347.10
16/09/2025	17:21:52.249	20		347.40
			20	347.40
			20	347.40
16/09/2025	17:21:40.016	20		347.30
			20	347.30
			20	347.30
16/09/2025	17:20:59.636	12		347.10
			12	347.10
			12	347.10
16/09/2025	17:20:54.397	10		347.20
			10	347.20
			10	347.20
16/09/2025	17:20:50.675	30		347.20
			30	347.20
			30	347.20
16/09/2025	17:19:54.695	10		347.20
			10	347.20
			10	347.20
16/09/2025	17:19:34.974	50		347.10
			50	347.10
			50	347.10
16/09/2025	17:18:15.800	150		346.90
			150	346.90
			150	346.90
16/09/2025	17:18:14.286	30		347.00
			30	347.00
			30	347.00
16/09/2025	17:17:58.451	5		347.00
			5	347.00
			5	347.00
16/09/2025	17:17:47.305	150		346.90
			150	346.90
			150	346.90
16/09/2025	17:17:27.329	8		346.90
			8	346.90
			8	346.90
16/09/2025	17:17:25.242	30		347.00
			30	347.00
			30	347.00
16/09/2025	17:16:37.336	80		347.00
			80	347.00
			80	347.00
16/09/2025	17:16:36.459	50		347.00
			50	347.00
			50	347.00
16/09/2025	17:16:22.533	1		346.90
			1	346.90
			1	346.90
16/09/2025	17:16:00.217	17		346.90
			17	346.90
			17	346.90
16/09/2025	17:15:59.697	2		347.00
			2	347.00
			2	347.00
16/09/2025	17:14:29.615	20		347.20
			20	347.20
			20	347.20
16/09/2025	17:14:24.990	3		347.20
			3	347.20
			3	347.20
16/09/2025	17:13:09.478	7		347.00
			7	347.00
			7	347.00
16/09/2025	17:13:09.388	17		347.00
			17	347.00
			17	347.00
16/09/2025	17:13:09.259	3		347.10
			3	347.10
			3	347.10
16/09/2025	17:13:07.452	14		347.00
			14	347.00
			14	347.00
16/09/2025	17:12:48.049	150		347.20
			150	347.20
			150	347.20
16/09/2025	17:12:40.705	1		347.10
			1	347.10
			1	347.10
16/09/2025	17:12:28.336	10		347.20
			10	347.20
			10	347.20
16/09/2025	17:12:22.851	30		347.20
			30	347.20
			30	347.20
16/09/2025	17:12:00.644	6		347.20
			6	347.20
			6	347.20
16/09/2025	17:11:52.947	150		347.30
			150	347.30
			150	347.30
16/09/2025	17:11:36.596	1		347.30
			1	347.30
			1	347.30
16/09/2025	17:11:19.760	10		347.30
			10	347.30
			10	347.30
16/09/2025	17:10:31.531	25		347.20
			25	347.20
			25	347.20
16/09/2025	17:09:44.400	20		347.10
			20	347.10
			20	347.10
16/09/2025	17:09:22.574	3		347.20
			3	347.20
			3	347.20
16/09/2025	17:09:19.472	24		347.20
			24	347.20
			24	347.20
16/09/2025	17:09:00.488	150		347.20
			150	347.20
			150	347.20
16/09/2025	17:08:50.071	2		347.30
			2	347.30
			2	347.30
16/09/2025	17:08:19.749	3		347.30
			3	347.30
			3	347.30
16/09/2025	17:07:01.683	20		347.00
			20	347.00
			20	347.00
16/09/2025	17:06:56.836	212		347.00
			202	347.00
			10	347.00
			212	347.00
16/09/2025	17:06:56.755	375		347.00
			100	347.00
			375	347.00
			275	347.00
16/09/2025	17:06:45.471	77		347.00
			15	347.00
			44	347.00
			3	347.00
			20	347.00
			6	347.00
			5	347.00
			25	347.00
			10	347.00
			8	347.00
			15	347.00
			3	347.00

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

NorCom Information Techn.KGaA Bid: 4.15 / Ask: 4.17
Volume: 1 371 622
+80.43%

Top 5 Turnover

Realtime Quotes
Last Update:
16/09/2025 @ 19:55:19

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice