Allianz SE

234

202

353.60

Date Time Volume Order Volume Price
21/10/2025 10:27:30.123 4   353.60
      4 353.60
      4 353.60
21/10/2025 10:25:57.127 20   353.60
      20 353.60
      20 353.60
21/10/2025 10:24:50.620 50   353.70
      50 353.70
      50 353.70
21/10/2025 10:24:06.482 25   353.50
      25 353.50
      25 353.50
21/10/2025 10:23:46.580 20   353.60
      20 353.60
      20 353.60
21/10/2025 10:23:08.123 5   353.40
      5 353.40
      5 353.40
21/10/2025 10:23:07.748 30   353.40
      30 353.40
      30 353.40
21/10/2025 10:22:44.546 2   353.60
      2 353.60
      2 353.60
21/10/2025 10:20:35.681 1   353.60
      1 353.60
      1 353.60
21/10/2025 10:19:17.241 6   353.50
      6 353.50
      6 353.50
21/10/2025 10:18:43.052 10   353.50
      10 353.50
      10 353.50
21/10/2025 10:18:33.068 50   353.50
      50 353.50
      50 353.50
21/10/2025 10:17:40.002 10   353.60
      10 353.60
      10 353.60
21/10/2025 10:16:41.472 20   353.60
      20 353.60
      20 353.60
21/10/2025 10:16:22.442 56   353.80
      56 353.80
      56 353.80
21/10/2025 10:15:29.993 4   353.60
      4 353.60
      4 353.60
21/10/2025 10:15:28.019 6   353.70
      6 353.70
      6 353.70
21/10/2025 10:14:31.893 15   353.70
      15 353.70
      15 353.70
21/10/2025 10:13:36.226 5   353.70
      5 353.70
      5 353.70
21/10/2025 10:10:27.486 1   353.90
      1 353.90
      1 353.90
21/10/2025 10:09:42.014 7   354.10
      7 354.10
      7 354.10
21/10/2025 10:09:29.818 5   354.00
      5 354.00
      5 354.00
21/10/2025 10:09:28.886 6   354.00
      6 354.00
      6 354.00
21/10/2025 10:08:25.538 20   354.00
      15 354.00
      20 354.00
      5 354.00
21/10/2025 10:08:15.104 54   353.90
      54 353.90
      54 353.90
21/10/2025 10:08:13.692 14   353.90
      14 353.90
      14 353.90
21/10/2025 10:06:00.619 1   353.70
      1 353.70
      1 353.70
21/10/2025 10:05:30.941 42   353.70
      42 353.70
      42 353.70
21/10/2025 10:05:30.670 5   353.70
      5 353.70
      5 353.70
21/10/2025 10:05:15.834 30   353.50
      30 353.50
      30 353.50
21/10/2025 10:05:03.981 15   353.50
      15 353.50
      15 353.50
21/10/2025 10:05:01.159 2   353.50
      2 353.50
      2 353.50
21/10/2025 10:04:49.784 3   353.50
      3 353.50
      3 353.50
21/10/2025 10:04:05.268 200   353.60
      200 353.60
      200 353.60
21/10/2025 10:03:32.594 10   353.70
      10 353.70
      10 353.70
21/10/2025 10:02:53.122 10   353.60
      10 353.60
      10 353.60
21/10/2025 10:02:28.528 75   353.60
      75 353.60
      75 353.60
21/10/2025 10:02:03.298 1   353.40
      1 353.40
      1 353.40
21/10/2025 10:01:03.311 10   353.70
      10 353.70
      10 353.70
21/10/2025 09:59:33.992 3   353.90
      3 353.90
      3 353.90
21/10/2025 09:59:14.328 12   353.70
      12 353.70
      12 353.70
21/10/2025 09:58:46.799 25   353.70
      25 353.70
      25 353.70
21/10/2025 09:57:45.094 50   353.40
      50 353.40
      50 353.40
21/10/2025 09:57:43.636 20   353.50
      20 353.50
      20 353.50
21/10/2025 09:57:30.962 5   353.40
      5 353.40
      5 353.40
21/10/2025 09:57:25.281 40   353.60
      40 353.60
      40 353.60
21/10/2025 09:57:21.561 75   353.40
      75 353.40
      75 353.40
21/10/2025 09:57:15.534 425   353.40
      425 353.40
      425 353.40
21/10/2025 09:54:06.162 1   353.70
      1 353.70
      1 353.70
21/10/2025 09:53:56.775 5   353.70
      5 353.70
      5 353.70
21/10/2025 09:53:21.493 3   353.80
      3 353.80
      3 353.80
21/10/2025 09:53:21.179 317   353.90
      12 353.90
      305 353.90
      317 353.90
21/10/2025 09:52:55.464 250   353.70
      250 353.70
      250 353.70
21/10/2025 09:52:28.191 14   353.70
      14 353.70
      14 353.70
21/10/2025 09:51:37.978 10   353.90
      10 353.90
      10 353.90
21/10/2025 09:51:04.863 40   353.70
      40 353.70
      40 353.70
21/10/2025 09:50:46.635 25   353.70
      25 353.70
      25 353.70
21/10/2025 09:50:30.911 23   353.70
      23 353.70
      23 353.70
21/10/2025 09:50:20.167 125   353.80
      125 353.80
      125 353.80
21/10/2025 09:50:13.467 325   353.90
      325 353.90
      325 353.90
21/10/2025 09:49:34.487 425   353.80
      425 353.80
      425 353.80
21/10/2025 09:49:30.210 15   353.80
      15 353.80
      15 353.80
21/10/2025 09:48:36.537 5   353.90
      5 353.90
      5 353.90
21/10/2025 09:48:05.293 6   353.60
      6 353.60
      6 353.60
21/10/2025 09:47:11.969 2   353.70
      2 353.70
      2 353.70
21/10/2025 09:45:49.671 14   353.60
      14 353.60
      14 353.60
21/10/2025 09:45:38.493 5   353.60
      5 353.60
      5 353.60
21/10/2025 09:45:28.237 100   353.60
      100 353.60
      100 353.60
21/10/2025 09:44:39.605 8   353.80
      8 353.80
      8 353.80
21/10/2025 09:44:11.689 1   353.80
      1 353.80
      1 353.80
21/10/2025 09:43:15.733 1   353.90
      1 353.90
      1 353.90
21/10/2025 09:43:10.825 3   353.90
      3 353.90
      3 353.90
21/10/2025 09:43:05.258 28   353.90
      28 353.90
      28 353.90
21/10/2025 09:42:57.110 2   353.70
      2 353.70
      2 353.70
21/10/2025 09:42:23.230 70   353.70
      70 353.70
      70 353.70
21/10/2025 09:42:07.491 15   353.80
      15 353.80
      15 353.80
21/10/2025 09:41:36.978 15   353.70
      15 353.70
      15 353.70
21/10/2025 09:41:36.142 20   353.60
      20 353.60
      20 353.60
21/10/2025 09:40:51.921 15   353.60
      15 353.60
      15 353.60
21/10/2025 09:40:35.862 3   353.50
      3 353.50
      3 353.50
21/10/2025 09:40:04.250 1   353.80
      1 353.80
      1 353.80
21/10/2025 09:39:45.912 20   353.60
      20 353.60
      20 353.60
21/10/2025 09:38:28.387 47   353.50
      47 353.50
      30 353.50
      17 353.50
21/10/2025 09:37:52.796 1   353.40
      1 353.40
      1 353.40
21/10/2025 09:36:48.624 1   353.40
      1 353.40
      1 353.40
21/10/2025 09:35:51.640 10   353.40
      10 353.40
      10 353.40
21/10/2025 09:35:22.386 30   353.40
      30 353.40
      30 353.40
21/10/2025 09:34:59.458 2   353.40
      2 353.40
      2 353.40
21/10/2025 09:34:35.579 50   353.20
      50 353.20
      50 353.20
21/10/2025 09:34:26.081 2   353.40
      2 353.40
      2 353.40
21/10/2025 09:33:42.743 3   353.40
      3 353.40
      3 353.40
21/10/2025 09:31:39.532 6   353.10
      6 353.10
      6 353.10
21/10/2025 09:31:35.892 20   353.00
      20 353.00
      20 353.00
21/10/2025 09:30:55.786 1   353.20
      1 353.20
      1 353.20
21/10/2025 09:30:36.340 2   353.00
      2 353.00
      2 353.00
21/10/2025 09:30:22.965 8   353.10
      8 353.10
      8 353.10
21/10/2025 09:30:00.830 10   353.10
      10 353.10
      10 353.10
21/10/2025 09:29:32.738 100   353.00
      100 353.00
      100 353.00
21/10/2025 09:28:57.589 10   353.00
      8 353.00
      2 353.00
      10 353.00
21/10/2025 09:28:53.211 34   352.80
      34 352.80
      34 352.80
21/10/2025 09:27:43.884 3   352.50
      3 352.50
      3 352.50
21/10/2025 09:27:23.139 25   352.70
      25 352.70
      25 352.70
21/10/2025 09:24:50.924 30   353.10
      30 353.10
      30 353.10
21/10/2025 09:24:34.340 5   353.00
      5 353.00
      5 353.00
21/10/2025 09:24:31.717 55   353.20
      55 353.20
      55 353.20
21/10/2025 09:24:06.885 14   353.30
      14 353.30
      14 353.30
21/10/2025 09:22:49.043 16   353.30
      16 353.30
      16 353.30
21/10/2025 09:21:49.511 30   353.10
      30 353.10
      30 353.10
21/10/2025 09:21:47.755 80   353.10
      9 353.10
      71 353.10
      80 353.10
21/10/2025 09:21:25.171 5   353.10
      5 353.10
      5 353.10
21/10/2025 09:18:48.019 100   352.80
      100 352.80
      100 352.80
21/10/2025 09:18:37.342 30   352.70
      10 352.70
      20 352.70
      30 352.70
21/10/2025 09:18:33.328 50   352.90
      50 352.90
      50 352.90
21/10/2025 09:16:29.875 50   352.70
      50 352.70
      50 352.70
21/10/2025 09:16:20.995 5   353.00
      5 353.00
      5 353.00
21/10/2025 09:15:50.585 85   353.00
      85 353.00
      85 353.00
21/10/2025 09:15:05.951 10   352.60
      10 352.60
      10 352.60
21/10/2025 09:14:20.426 335   352.70
      335 352.70
      335 352.70
21/10/2025 09:14:20.359 350   352.70
      350 352.70
      350 352.70
21/10/2025 09:14:07.877 150   352.90
      150 352.90
      150 352.90
21/10/2025 09:13:37.311 14   353.10
      14 353.10
      14 353.10
21/10/2025 09:11:50.599 18   353.20
      18 353.20
      18 353.20
21/10/2025 09:11:17.783 15   353.30
      15 353.30
      15 353.30
21/10/2025 09:10:41.955 4   353.00
      4 353.00
      4 353.00
21/10/2025 09:09:33.142 20   353.10
      20 353.10
      20 353.10
21/10/2025 09:08:58.064 15   353.50
      15 353.50
      15 353.50
21/10/2025 09:08:51.234 4   353.50
      4 353.50
      4 353.50
21/10/2025 09:07:22.736 35   353.20
      35 353.20
      35 353.20
21/10/2025 09:07:18.701 14   353.30
      14 353.30
      14 353.30
21/10/2025 09:06:59.955 5   353.30
      5 353.30
      5 353.30
21/10/2025 09:06:51.779 125   353.20
      125 353.20
      125 353.20
21/10/2025 09:06:16.968 1   353.20
      1 353.20
      1 353.20
21/10/2025 09:05:43.873 10   353.40
      10 353.40
      10 353.40
21/10/2025 09:03:52.068 1   353.20
      1 353.20
      1 353.20
21/10/2025 09:03:50.409 10   352.90
      10 352.90
      10 352.90
21/10/2025 09:03:27.364 40   353.10
      40 353.10
      40 353.10
21/10/2025 09:02:15.432 10   353.10
      10 353.10
      10 353.10
21/10/2025 09:02:05.330 3   353.10
      3 353.10
      3 353.10
21/10/2025 09:01:33.029 1   353.30
      1 353.30
      1 353.30
21/10/2025 09:01:06.578 2   353.40
      2 353.40
      2 353.40
21/10/2025 09:01:00.043 100   353.70
      100 353.70
      100 353.70
21/10/2025 09:00:22.029 1   353.20
      1 353.20
      1 353.20
21/10/2025 09:00:09.566 39   353.10
      39 353.10
      39 353.10
21/10/2025 09:00:09.446 70   353.00
      70 353.00
      70 353.00
21/10/2025 08:58:09.413 16   352.20
      16 352.20
      16 352.20
21/10/2025 08:58:04.837 20   352.00
      20 352.00
      20 352.00
21/10/2025 08:57:50.190 130   352.00
      100 352.00
      130 352.00
      30 352.00
21/10/2025 08:57:40.662 20   352.00
      20 352.00
      20 352.00
21/10/2025 08:55:25.058 10   352.20
      10 352.20
      10 352.20
21/10/2025 08:53:03.651 3   352.00
      3 352.00
      3 352.00
21/10/2025 08:49:37.110 2   352.20
      2 352.20
      2 352.20
21/10/2025 08:46:20.265 45   352.20
      42 352.20
      45 352.20
      3 352.20
21/10/2025 08:45:43.732 108   352.20
      8 352.20
      100 352.20
      108 352.20
21/10/2025 08:43:16.897 80   351.70
      72 351.70
      80 351.70
      8 351.70
21/10/2025 08:41:20.576 50   352.20
      11 352.20
      50 352.20
      39 352.20
21/10/2025 08:40:51.242 50   351.70
      50 351.70
      39 351.70
      11 351.70
21/10/2025 08:38:02.378 2   351.80
      2 351.80
      2 351.80
21/10/2025 08:37:22.034 10   352.20
      10 352.20
      10 352.20
21/10/2025 08:36:35.800 3   351.80
      3 351.80
      3 351.80
21/10/2025 08:36:23.119 1   352.20
      1 352.20
      1 352.20
21/10/2025 08:35:59.106 4   352.20
      4 352.20
      4 352.20
21/10/2025 08:35:19.718 40   352.20
      40 352.20
      40 352.20
21/10/2025 08:34:01.506 555   352.00
      555 352.00
      555 352.00
21/10/2025 08:33:52.495 14   352.00
      14 352.00
      14 352.00
21/10/2025 08:32:38.194 1   352.20
      1 352.20
      1 352.20
21/10/2025 08:28:46.588 2   352.20
      2 352.20
      2 352.20
21/10/2025 08:27:18.317 6   351.70
      6 351.70
      6 351.70
21/10/2025 08:25:18.427 1   352.20
      1 352.20
      1 352.20
21/10/2025 08:23:40.114 3   352.20
      3 352.20
      3 352.20
21/10/2025 08:23:04.855 10   352.20
      10 352.20
      10 352.20
21/10/2025 08:22:47.970 30   352.00
      30 352.00
      30 352.00
21/10/2025 08:19:54.322 25   352.20
      25 352.20
      25 352.20
21/10/2025 08:19:18.849 5   352.20
      5 352.20
      5 352.20
21/10/2025 08:18:47.962 30   352.20
      30 352.20
      30 352.20
21/10/2025 08:16:26.767 5   351.80
      5 351.80
      5 351.80
21/10/2025 08:14:20.590 1   352.20
      1 352.20
      1 352.20
21/10/2025 08:11:32.394 50   352.20
      50 352.20
      50 352.20
21/10/2025 08:11:08.583 3   352.20
      3 352.20
      3 352.20
21/10/2025 08:07:38.962 4   352.20
      4 352.20
      4 352.20
21/10/2025 08:07:17.537 7   352.20
      7 352.20
      7 352.20
21/10/2025 08:06:49.412 70   352.20
      70 352.20
      70 352.20
21/10/2025 08:04:04.881 25   352.20
      25 352.20
      21 352.20
      4 352.20
21/10/2025 08:02:45.742 100   351.90
      100 351.90
      100 351.90
21/10/2025 08:00:29.302 3   352.20
      3 352.20
      3 352.20
21/10/2025 08:00:07.594 1   351.70
      1 351.70
      1 351.70
21/10/2025 08:00:03.897 2   351.70
      2 351.70
      2 351.70
21/10/2025 08:00:03.761 3   352.20
      3 352.20
      3 352.20
21/10/2025 07:59:05.548 11   352.20
      11 352.20
      11 352.20
21/10/2025 07:58:10.660 28   352.20
      28 352.20
      28 352.20
21/10/2025 07:55:12.515 20   352.20
      20 352.20
      20 352.20
21/10/2025 07:54:16.547 2   351.60
      2 351.60
      2 351.60
21/10/2025 07:53:57.787 4   352.20
      4 352.20
      4 352.20
21/10/2025 07:52:56.554 5   352.10
      5 352.10
      5 352.10
21/10/2025 07:51:30.744 3   352.00
      3 352.00
      3 352.00
21/10/2025 07:51:22.523 100   352.00
      100 352.00
      100 352.00
21/10/2025 07:42:26.244 1   352.20
      1 352.20
      1 352.20
21/10/2025 07:38:10.135 3   352.20
      3 352.20
      3 352.20
21/10/2025 07:36:20.725 5   352.20
      5 352.20
      5 352.20
21/10/2025 07:34:31.217 8   352.00
      4 352.00
      4 352.00
      8 352.00
21/10/2025 07:34:31.096 10   351.80
      10 351.80
      10 351.80
21/10/2025 07:30:07.645 10   351.90
      10 351.90
      10 351.90
21/10/2025 07:30:07.447 208   351.90
      7 351.90
      14 351.90
      47 351.90
      3 351.90
      1 351.90
      15 351.90
      150 351.90
      28 351.90
      11 351.90
      5 351.90
      5 351.90
      1 351.90
      2 351.90
      1 351.90
      30 351.90
      54 351.90
      22 351.90
      3 351.90
      5 351.90
      10 351.90
      2 351.90
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)