Allianz SE
- Information
- Last
- Buy
- Sell
530
416
350.20
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 24/10/2025 | 14:31:09.205 | 3 | 350.20 | |
| 3 | 350.20 | |||
| 3 | 350.20 | |||
| 24/10/2025 | 14:27:57.884 | 3 | 350.00 | |
| 3 | 350.00 | |||
| 3 | 350.00 | |||
| 24/10/2025 | 14:27:49.478 | 30 | 349.90 | |
| 30 | 349.90 | |||
| 30 | 349.90 | |||
| 24/10/2025 | 14:27:24.819 | 10 | 349.80 | |
| 10 | 349.80 | |||
| 10 | 349.80 | |||
| 24/10/2025 | 14:25:04.170 | 1 | 349.80 | |
| 1 | 349.80 | |||
| 1 | 349.80 | |||
| 24/10/2025 | 14:24:43.451 | 2 | 349.60 | |
| 2 | 349.60 | |||
| 2 | 349.60 | |||
| 24/10/2025 | 14:24:37.663 | 105 | 349.60 | |
| 105 | 349.60 | |||
| 105 | 349.60 | |||
| 24/10/2025 | 14:23:14.794 | 14 | 349.60 | |
| 14 | 349.60 | |||
| 14 | 349.60 | |||
| 24/10/2025 | 14:23:14.059 | 4 | 349.60 | |
| 4 | 349.60 | |||
| 4 | 349.60 | |||
| 24/10/2025 | 14:23:13.970 | 4 | 349.60 | |
| 4 | 349.60 | |||
| 4 | 349.60 | |||
| 24/10/2025 | 14:22:02.677 | 15 | 349.70 | |
| 15 | 349.70 | |||
| 15 | 349.70 | |||
| 24/10/2025 | 14:21:37.924 | 10 | 349.80 | |
| 10 | 349.80 | |||
| 10 | 349.80 | |||
| 24/10/2025 | 14:21:12.726 | 4 | 349.80 | |
| 4 | 349.80 | |||
| 4 | 349.80 | |||
| 24/10/2025 | 14:19:52.863 | 10 | 349.80 | |
| 10 | 349.80 | |||
| 10 | 349.80 | |||
| 24/10/2025 | 14:18:34.484 | 5 | 349.80 | |
| 5 | 349.80 | |||
| 5 | 349.80 | |||
| 24/10/2025 | 14:18:27.284 | 10 | 349.80 | |
| 10 | 349.80 | |||
| 10 | 349.80 | |||
| 24/10/2025 | 14:17:58.677 | 150 | 349.70 | |
| 150 | 349.70 | |||
| 150 | 349.70 | |||
| 24/10/2025 | 14:16:54.214 | 8 | 349.80 | |
| 8 | 349.80 | |||
| 8 | 349.80 | |||
| 24/10/2025 | 14:16:44.015 | 1 | 349.80 | |
| 1 | 349.80 | |||
| 1 | 349.80 | |||
| 24/10/2025 | 14:16:33.624 | 12 | 349.70 | |
| 12 | 349.70 | |||
| 2 | 349.70 | |||
| 10 | 349.70 | |||
| 24/10/2025 | 14:16:29.666 | 150 | 349.80 | |
| 150 | 349.80 | |||
| 150 | 349.80 | |||
| 24/10/2025 | 14:15:03.748 | 10 | 349.80 | |
| 10 | 349.80 | |||
| 10 | 349.80 | |||
| 24/10/2025 | 14:08:56.985 | 10 | 349.90 | |
| 10 | 349.90 | |||
| 10 | 349.90 | |||
| 24/10/2025 | 14:08:29.637 | 30 | 349.90 | |
| 30 | 349.90 | |||
| 30 | 349.90 | |||
| 24/10/2025 | 14:08:11.216 | 4 | 349.90 | |
| 4 | 349.90 | |||
| 4 | 349.90 | |||
| 24/10/2025 | 14:07:48.203 | 8 | 349.80 | |
| 8 | 349.80 | |||
| 8 | 349.80 | |||
| 24/10/2025 | 14:06:15.170 | 120 | 349.90 | |
| 120 | 349.90 | |||
| 120 | 349.90 | |||
| 24/10/2025 | 14:04:24.764 | 1 | 350.00 | |
| 1 | 350.00 | |||
| 1 | 350.00 | |||
| 24/10/2025 | 14:03:07.911 | 5 | 349.60 | |
| 5 | 349.60 | |||
| 5 | 349.60 | |||
| 24/10/2025 | 14:02:59.712 | 2 | 349.60 | |
| 2 | 349.60 | |||
| 2 | 349.60 | |||
| 24/10/2025 | 14:01:18.137 | 1 | 349.50 | |
| 1 | 349.50 | |||
| 1 | 349.50 | |||
| 24/10/2025 | 14:00:52.556 | 1 | 349.40 | |
| 1 | 349.40 | |||
| 1 | 349.40 | |||
| 24/10/2025 | 13:59:10.131 | 30 | 349.30 | |
| 30 | 349.30 | |||
| 30 | 349.30 | |||
| 24/10/2025 | 13:56:53.181 | 5 | 349.50 | |
| 5 | 349.50 | |||
| 5 | 349.50 | |||
| 24/10/2025 | 13:51:34.993 | 2 | 349.30 | |
| 2 | 349.30 | |||
| 2 | 349.30 | |||
| 24/10/2025 | 13:45:48.612 | 14 | 349.40 | |
| 14 | 349.40 | |||
| 14 | 349.40 | |||
| 24/10/2025 | 13:45:12.188 | 1 | 349.20 | |
| 1 | 349.20 | |||
| 1 | 349.20 | |||
| 24/10/2025 | 13:44:04.424 | 48 | 349.20 | |
| 48 | 349.20 | |||
| 48 | 349.20 | |||
| 24/10/2025 | 13:40:59.231 | 100 | 349.20 | |
| 100 | 349.20 | |||
| 100 | 349.20 | |||
| 24/10/2025 | 13:38:28.265 | 150 | 349.00 | |
| 150 | 349.00 | |||
| 150 | 349.00 | |||
| 24/10/2025 | 13:38:27.584 | 84 | 349.00 | |
| 20 | 349.00 | |||
| 44 | 349.00 | |||
| 10 | 349.00 | |||
| 84 | 349.00 | |||
| 10 | 349.00 | |||
| 24/10/2025 | 13:38:18.850 | 64 | 349.10 | |
| 64 | 349.10 | |||
| 64 | 349.10 | |||
| 24/10/2025 | 13:37:47.495 | 195 | 349.00 | |
| 195 | 349.00 | |||
| 36 | 349.00 | |||
| 40 | 349.00 | |||
| 100 | 349.00 | |||
| 3 | 349.00 | |||
| 10 | 349.00 | |||
| 6 | 349.00 | |||
| 24/10/2025 | 13:37:35.407 | 3 | 349.10 | |
| 3 | 349.10 | |||
| 3 | 349.10 | |||
| 24/10/2025 | 13:35:47.355 | 6 | 349.10 | |
| 6 | 349.10 | |||
| 6 | 349.10 | |||
| 24/10/2025 | 13:34:18.504 | 140 | 349.10 | |
| 140 | 349.10 | |||
| 140 | 349.10 | |||
| 24/10/2025 | 13:33:01.792 | 15 | 349.20 | |
| 15 | 349.20 | |||
| 15 | 349.20 | |||
| 24/10/2025 | 13:32:45.949 | 2 | 349.50 | |
| 2 | 349.50 | |||
| 2 | 349.50 | |||
| 24/10/2025 | 13:31:47.392 | 50 | 349.50 | |
| 50 | 349.50 | |||
| 50 | 349.50 | |||
| 24/10/2025 | 13:30:03.104 | 30 | 349.60 | |
| 30 | 349.60 | |||
| 30 | 349.60 | |||
| 24/10/2025 | 13:29:57.137 | 24 | 349.50 | |
| 24 | 349.50 | |||
| 24 | 349.50 | |||
| 24/10/2025 | 13:29:14.074 | 15 | 349.60 | |
| 15 | 349.60 | |||
| 15 | 349.60 | |||
| 24/10/2025 | 13:27:08.749 | 3 | 349.50 | |
| 3 | 349.50 | |||
| 3 | 349.50 | |||
| 24/10/2025 | 13:24:38.177 | 1 | 349.30 | |
| 1 | 349.30 | |||
| 1 | 349.30 | |||
| 24/10/2025 | 13:24:27.688 | 21 | 349.20 | |
| 21 | 349.20 | |||
| 21 | 349.20 | |||
| 24/10/2025 | 13:23:59.547 | 5 | 349.30 | |
| 5 | 349.30 | |||
| 5 | 349.30 | |||
| 24/10/2025 | 13:23:56.205 | 1 | 349.30 | |
| 1 | 349.30 | |||
| 1 | 349.30 | |||
| 24/10/2025 | 13:23:28.667 | 20 | 349.30 | |
| 20 | 349.30 | |||
| 20 | 349.30 | |||
| 24/10/2025 | 13:19:36.003 | 7 | 349.20 | |
| 7 | 349.20 | |||
| 7 | 349.20 | |||
| 24/10/2025 | 13:17:07.716 | 14 | 349.20 | |
| 14 | 349.20 | |||
| 14 | 349.20 | |||
| 24/10/2025 | 13:16:47.925 | 7 | 349.20 | |
| 7 | 349.20 | |||
| 7 | 349.20 | |||
| 24/10/2025 | 13:15:24.667 | 1 | 349.30 | |
| 1 | 349.30 | |||
| 1 | 349.30 | |||
| 24/10/2025 | 13:14:35.663 | 1 | 349.20 | |
| 1 | 349.20 | |||
| 1 | 349.20 | |||
| 24/10/2025 | 13:13:51.428 | 4 | 349.30 | |
| 4 | 349.30 | |||
| 4 | 349.30 | |||
| 24/10/2025 | 13:12:34.918 | 1 | 349.50 | |
| 1 | 349.50 | |||
| 1 | 349.50 | |||
| 24/10/2025 | 13:12:21.449 | 3 | 349.50 | |
| 3 | 349.50 | |||
| 3 | 349.50 | |||
| 24/10/2025 | 13:10:49.393 | 6 | 349.80 | |
| 6 | 349.80 | |||
| 6 | 349.80 | |||
| 24/10/2025 | 13:10:39.558 | 9 | 349.80 | |
| 9 | 349.80 | |||
| 9 | 349.80 | |||
| 24/10/2025 | 13:10:15.519 | 51 | 349.70 | |
| 51 | 349.70 | |||
| 51 | 349.70 | |||
| 24/10/2025 | 13:09:12.966 | 1 | 349.60 | |
| 1 | 349.60 | |||
| 1 | 349.60 | |||
| 24/10/2025 | 13:06:30.409 | 3 | 349.70 | |
| 3 | 349.70 | |||
| 3 | 349.70 | |||
| 24/10/2025 | 13:05:41.089 | 5 | 349.70 | |
| 5 | 349.70 | |||
| 5 | 349.70 | |||
| 24/10/2025 | 13:05:36.163 | 50 | 349.70 | |
| 50 | 349.70 | |||
| 50 | 349.70 | |||
| 24/10/2025 | 13:04:52.250 | 70 | 349.60 | |
| 70 | 349.60 | |||
| 70 | 349.60 | |||
| 24/10/2025 | 13:04:28.698 | 25 | 349.80 | |
| 25 | 349.80 | |||
| 25 | 349.80 | |||
| 24/10/2025 | 13:01:06.938 | 2 | 349.40 | |
| 2 | 349.40 | |||
| 2 | 349.40 | |||
| 24/10/2025 | 13:00:38.882 | 2 | 349.40 | |
| 2 | 349.40 | |||
| 2 | 349.40 | |||
| 24/10/2025 | 12:59:42.860 | 5 | 349.10 | |
| 5 | 349.10 | |||
| 5 | 349.10 | |||
| 24/10/2025 | 12:58:28.274 | 4 | 349.20 | |
| 4 | 349.20 | |||
| 4 | 349.20 | |||
| 24/10/2025 | 12:55:19.771 | 1 | 349.20 | |
| 1 | 349.20 | |||
| 1 | 349.20 | |||
| 24/10/2025 | 12:54:44.294 | 100 | 349.30 | |
| 100 | 349.30 | |||
| 100 | 349.30 | |||
| 24/10/2025 | 12:53:55.043 | 10 | 349.40 | |
| 10 | 349.40 | |||
| 10 | 349.40 | |||
| 24/10/2025 | 12:53:50.382 | 7 | 349.20 | |
| 7 | 349.20 | |||
| 7 | 349.20 | |||
| 24/10/2025 | 12:52:20.306 | 20 | 349.30 | |
| 20 | 349.30 | |||
| 20 | 349.30 | |||
| 24/10/2025 | 12:51:17.852 | 10 | 349.30 | |
| 10 | 349.30 | |||
| 10 | 349.30 | |||
| 24/10/2025 | 12:50:31.551 | 1 | 349.50 | |
| 1 | 349.50 | |||
| 1 | 349.50 | |||
| 24/10/2025 | 12:49:44.056 | 1 | 349.30 | |
| 1 | 349.30 | |||
| 1 | 349.30 | |||
| 24/10/2025 | 12:49:42.766 | 5 | 349.30 | |
| 5 | 349.30 | |||
| 5 | 349.30 | |||
| 24/10/2025 | 12:49:35.512 | 43 | 349.30 | |
| 43 | 349.30 | |||
| 43 | 349.30 | |||
| 24/10/2025 | 12:49:04.640 | 57 | 349.40 | |
| 57 | 349.40 | |||
| 57 | 349.40 | |||
| 24/10/2025 | 12:47:41.638 | 42 | 349.40 | |
| 42 | 349.40 | |||
| 42 | 349.40 | |||
| 24/10/2025 | 12:45:30.527 | 4 | 349.30 | |
| 4 | 349.30 | |||
| 4 | 349.30 | |||
| 24/10/2025 | 12:44:00.415 | 1 | 349.30 | |
| 1 | 349.30 | |||
| 1 | 349.30 | |||
| 24/10/2025 | 12:43:47.765 | 2 | 349.30 | |
| 2 | 349.30 | |||
| 2 | 349.30 | |||
| 24/10/2025 | 12:41:21.165 | 1 | 349.30 | |
| 1 | 349.30 | |||
| 1 | 349.30 | |||
| 24/10/2025 | 12:41:05.345 | 13 | 349.30 | |
| 13 | 349.30 | |||
| 13 | 349.30 | |||
| 24/10/2025 | 12:40:32.060 | 6 | 349.30 | |
| 6 | 349.30 | |||
| 6 | 349.30 | |||
| 24/10/2025 | 12:36:19.695 | 12 | 349.60 | |
| 12 | 349.60 | |||
| 12 | 349.60 | |||
| 24/10/2025 | 12:34:29.059 | 83 | 349.60 | |
| 83 | 349.60 | |||
| 83 | 349.60 | |||
| 24/10/2025 | 12:33:54.906 | 12 | 349.80 | |
| 12 | 349.80 | |||
| 12 | 349.80 | |||
| 24/10/2025 | 12:33:46.657 | 100 | 349.70 | |
| 100 | 349.70 | |||
| 100 | 349.70 | |||
| 24/10/2025 | 12:33:23.935 | 10 | 349.80 | |
| 10 | 349.80 | |||
| 10 | 349.80 | |||
| 24/10/2025 | 12:32:08.025 | 50 | 349.60 | |
| 50 | 349.60 | |||
| 50 | 349.60 | |||
| 24/10/2025 | 12:26:30.373 | 18 | 349.60 | |
| 18 | 349.60 | |||
| 18 | 349.60 | |||
| 24/10/2025 | 12:26:06.791 | 15 | 349.70 | |
| 15 | 349.70 | |||
| 15 | 349.70 | |||
| 24/10/2025 | 12:26:01.796 | 140 | 349.60 | |
| 140 | 349.60 | |||
| 140 | 349.60 | |||
| 24/10/2025 | 12:25:48.589 | 150 | 349.60 | |
| 150 | 349.60 | |||
| 150 | 349.60 | |||
| 24/10/2025 | 12:25:27.718 | 6 | 349.60 | |
| 6 | 349.60 | |||
| 6 | 349.60 | |||
| 24/10/2025 | 12:22:43.631 | 1 | 349.70 | |
| 1 | 349.70 | |||
| 1 | 349.70 | |||
| 24/10/2025 | 12:21:29.533 | 2 | 349.90 | |
| 2 | 349.90 | |||
| 2 | 349.90 | |||
| 24/10/2025 | 12:20:16.841 | 8 | 349.80 | |
| 8 | 349.80 | |||
| 8 | 349.80 | |||
| 24/10/2025 | 12:18:55.097 | 1 | 349.90 | |
| 1 | 349.90 | |||
| 1 | 349.90 | |||
| 24/10/2025 | 12:17:38.198 | 6 | 349.70 | |
| 6 | 349.70 | |||
| 6 | 349.70 | |||
| 24/10/2025 | 12:16:53.776 | 100 | 349.80 | |
| 100 | 349.80 | |||
| 100 | 349.80 | |||
| 24/10/2025 | 12:16:31.013 | 7 | 349.70 | |
| 7 | 349.70 | |||
| 7 | 349.70 | |||
| 24/10/2025 | 12:15:58.005 | 3 | 349.90 | |
| 3 | 349.90 | |||
| 3 | 349.90 | |||
| 24/10/2025 | 12:14:04.729 | 4 | 349.80 | |
| 4 | 349.80 | |||
| 4 | 349.80 | |||
| 24/10/2025 | 12:13:34.134 | 27 | 349.80 | |
| 27 | 349.80 | |||
| 27 | 349.80 | |||
| 24/10/2025 | 12:13:09.719 | 2 | 350.00 | |
| 2 | 350.00 | |||
| 2 | 350.00 | |||
| 24/10/2025 | 12:12:43.038 | 2 | 350.00 | |
| 2 | 350.00 | |||
| 2 | 350.00 | |||
| 24/10/2025 | 12:09:42.375 | 1 | 349.70 | |
| 1 | 349.70 | |||
| 1 | 349.70 | |||
| 24/10/2025 | 12:08:59.233 | 20 | 349.80 | |
| 20 | 349.80 | |||
| 20 | 349.80 | |||
| 24/10/2025 | 12:08:51.485 | 30 | 349.70 | |
| 30 | 349.70 | |||
| 30 | 349.70 | |||
| 24/10/2025 | 12:08:43.953 | 10 | 349.70 | |
| 10 | 349.70 | |||
| 10 | 349.70 | |||
| 24/10/2025 | 12:08:25.527 | 2 | 349.90 | |
| 2 | 349.90 | |||
| 2 | 349.90 | |||
| 24/10/2025 | 12:04:33.795 | 3 | 349.80 | |
| 3 | 349.80 | |||
| 3 | 349.80 | |||
| 24/10/2025 | 12:02:25.465 | 1 | 349.80 | |
| 1 | 349.80 | |||
| 1 | 349.80 | |||
| 24/10/2025 | 11:56:51.959 | 57 | 350.20 | |
| 57 | 350.20 | |||
| 57 | 350.20 | |||
| 24/10/2025 | 11:56:15.399 | 20 | 350.10 | |
| 20 | 350.10 | |||
| 20 | 350.10 | |||
| 24/10/2025 | 11:56:06.291 | 3 | 350.00 | |
| 3 | 350.00 | |||
| 3 | 350.00 | |||
| 24/10/2025 | 11:55:48.780 | 1 | 350.20 | |
| 1 | 350.20 | |||
| 1 | 350.20 | |||
| 24/10/2025 | 11:55:37.515 | 84 | 350.00 | |
| 84 | 350.00 | |||
| 84 | 350.00 | |||
| 24/10/2025 | 11:53:02.380 | 3 | 349.90 | |
| 3 | 349.90 | |||
| 3 | 349.90 | |||
| 24/10/2025 | 11:50:38.916 | 44 | 349.90 | |
| 44 | 349.90 | |||
| 44 | 349.90 | |||
| 24/10/2025 | 11:50:20.408 | 10 | 349.90 | |
| 10 | 349.90 | |||
| 10 | 349.90 | |||
| 24/10/2025 | 11:49:33.432 | 10 | 349.90 | |
| 10 | 349.90 | |||
| 10 | 349.90 | |||
| 24/10/2025 | 11:49:24.790 | 1 | 349.90 | |
| 1 | 349.90 | |||
| 1 | 349.90 | |||
| 24/10/2025 | 11:49:15.277 | 1 | 350.10 | |
| 1 | 350.10 | |||
| 1 | 350.10 | |||
| 24/10/2025 | 11:47:55.359 | 10 | 350.00 | |
| 10 | 350.00 | |||
| 10 | 350.00 | |||
| 24/10/2025 | 11:45:04.720 | 5 | 350.00 | |
| 5 | 350.00 | |||
| 5 | 350.00 | |||
| 24/10/2025 | 11:43:50.244 | 14 | 349.80 | |
| 14 | 349.80 | |||
| 14 | 349.80 | |||
| 24/10/2025 | 11:43:25.213 | 3 | 349.90 | |
| 3 | 349.90 | |||
| 3 | 349.90 | |||
| 24/10/2025 | 11:42:19.942 | 10 | 350.00 | |
| 10 | 350.00 | |||
| 10 | 350.00 | |||
| 24/10/2025 | 11:42:13.564 | 50 | 350.00 | |
| 50 | 350.00 | |||
| 50 | 350.00 | |||
| 24/10/2025 | 11:41:39.693 | 15 | 350.10 | |
| 15 | 350.10 | |||
| 15 | 350.10 | |||
| 24/10/2025 | 11:41:35.136 | 3 | 350.10 | |
| 3 | 350.10 | |||
| 3 | 350.10 | |||
| 24/10/2025 | 11:40:59.841 | 2 | 349.80 | |
| 2 | 349.80 | |||
| 2 | 349.80 | |||
| 24/10/2025 | 11:40:55.662 | 3 | 350.00 | |
| 3 | 350.00 | |||
| 3 | 350.00 | |||
| 24/10/2025 | 11:38:51.673 | 1 | 349.90 | |
| 1 | 349.90 | |||
| 1 | 349.90 | |||
| 24/10/2025 | 11:38:24.622 | 10 | 349.60 | |
| 10 | 349.60 | |||
| 10 | 349.60 | |||
| 24/10/2025 | 11:37:55.977 | 20 | 349.70 | |
| 20 | 349.70 | |||
| 20 | 349.70 | |||
| 24/10/2025 | 11:32:41.033 | 30 | 349.50 | |
| 30 | 349.50 | |||
| 30 | 349.50 | |||
| 24/10/2025 | 11:32:22.750 | 150 | 349.40 | |
| 150 | 349.40 | |||
| 150 | 349.40 | |||
| 24/10/2025 | 11:32:15.840 | 150 | 349.40 | |
| 150 | 349.40 | |||
| 150 | 349.40 | |||
| 24/10/2025 | 11:32:01.009 | 1 | 349.40 | |
| 1 | 349.40 | |||
| 1 | 349.40 | |||
| 24/10/2025 | 11:31:59.131 | 4 | 349.60 | |
| 4 | 349.60 | |||
| 4 | 349.60 | |||
| 24/10/2025 | 11:30:17.829 | 50 | 349.40 | |
| 50 | 349.40 | |||
| 50 | 349.40 | |||
| 24/10/2025 | 11:29:56.120 | 1 | 349.40 | |
| 1 | 349.40 | |||
| 1 | 349.40 | |||
| 24/10/2025 | 11:29:34.374 | 1 | 349.20 | |
| 1 | 349.20 | |||
| 1 | 349.20 | |||
| 24/10/2025 | 11:29:21.119 | 24 | 349.20 | |
| 2 | 349.20 | |||
| 14 | 349.20 | |||
| 24 | 349.20 | |||
| 8 | 349.20 | |||
| 24/10/2025 | 11:27:30.133 | 5 | 349.60 | |
| 5 | 349.60 | |||
| 5 | 349.60 | |||
| 24/10/2025 | 11:27:02.989 | 5 | 349.50 | |
| 5 | 349.50 | |||
| 5 | 349.50 | |||
| 24/10/2025 | 11:26:31.113 | 5 | 349.60 | |
| 5 | 349.60 | |||
| 5 | 349.60 | |||
| 24/10/2025 | 11:25:20.217 | 50 | 349.50 | |
| 50 | 349.50 | |||
| 50 | 349.50 | |||
| 24/10/2025 | 11:24:54.852 | 150 | 349.50 | |
| 150 | 349.50 | |||
| 150 | 349.50 | |||
| 24/10/2025 | 11:24:11.078 | 6 | 349.50 | |
| 6 | 349.50 | |||
| 6 | 349.50 | |||
| 24/10/2025 | 11:24:00.790 | 10 | 349.50 | |
| 10 | 349.50 | |||
| 10 | 349.50 | |||
| 24/10/2025 | 11:22:36.656 | 6 | 349.60 | |
| 6 | 349.60 | |||
| 6 | 349.60 | |||
| 24/10/2025 | 11:21:51.950 | 2 | 349.50 | |
| 2 | 349.50 | |||
| 2 | 349.50 | |||
| 24/10/2025 | 11:21:37.499 | 8 | 349.30 | |
| 8 | 349.30 | |||
| 8 | 349.30 | |||
| 24/10/2025 | 11:21:24.004 | 65 | 349.50 | |
| 65 | 349.50 | |||
| 65 | 349.50 | |||
| 24/10/2025 | 11:20:59.586 | 36 | 349.50 | |
| 36 | 349.50 | |||
| 36 | 349.50 | |||
| 24/10/2025 | 11:20:58.782 | 5 | 349.60 | |
| 5 | 349.60 | |||
| 5 | 349.60 | |||
| 24/10/2025 | 11:18:57.717 | 10 | 349.10 | |
| 10 | 349.10 | |||
| 10 | 349.10 | |||
| 24/10/2025 | 11:18:29.554 | 3 | 349.10 | |
| 3 | 349.10 | |||
| 3 | 349.10 | |||
| 24/10/2025 | 11:17:59.028 | 2 | 349.10 | |
| 2 | 349.10 | |||
| 2 | 349.10 | |||
| 24/10/2025 | 11:17:53.054 | 100 | 349.10 | |
| 100 | 349.10 | |||
| 100 | 349.10 | |||
| 24/10/2025 | 11:16:35.304 | 15 | 349.00 | |
| 15 | 349.00 | |||
| 15 | 349.00 | |||
| 24/10/2025 | 11:15:18.333 | 20 | 349.20 | |
| 20 | 349.20 | |||
| 20 | 349.20 | |||
| 24/10/2025 | 11:13:34.746 | 28 | 348.90 | |
| 28 | 348.90 | |||
| 28 | 348.90 | |||
| 24/10/2025 | 11:12:57.707 | 7 | 348.90 | |
| 7 | 348.90 | |||
| 7 | 348.90 | |||
| 24/10/2025 | 11:12:53.785 | 2 | 348.90 | |
| 2 | 348.90 | |||
| 2 | 348.90 | |||
| 24/10/2025 | 11:11:40.602 | 46 | 348.90 | |
| 46 | 348.90 | |||
| 46 | 348.90 | |||
| 24/10/2025 | 11:10:04.376 | 4 | 348.80 | |
| 4 | 348.80 | |||
| 4 | 348.80 | |||
| 24/10/2025 | 11:09:54.283 | 35 | 348.70 | |
| 35 | 348.70 | |||
| 35 | 348.70 | |||
| 24/10/2025 | 11:08:47.786 | 5 | 348.70 | |
| 5 | 348.70 | |||
| 5 | 348.70 | |||
| 24/10/2025 | 11:08:10.114 | 3 | 348.80 | |
| 3 | 348.80 | |||
| 3 | 348.80 | |||
| 24/10/2025 | 11:06:55.280 | 9 | 348.90 | |
| 9 | 348.90 | |||
| 9 | 348.90 | |||
| 24/10/2025 | 11:06:44.669 | 10 | 349.10 | |
| 10 | 349.10 | |||
| 10 | 349.10 | |||
| 24/10/2025 | 11:06:16.920 | 38 | 348.90 | |
| 38 | 348.90 | |||
| 38 | 348.90 | |||
| 24/10/2025 | 11:05:58.401 | 44 | 349.00 | |
| 44 | 349.00 | |||
| 44 | 349.00 | |||
| 24/10/2025 | 11:04:25.870 | 10 | 349.00 | |
| 10 | 349.00 | |||
| 10 | 349.00 | |||
| 24/10/2025 | 11:04:17.383 | 5 | 349.10 | |
| 5 | 349.10 | |||
| 5 | 349.10 | |||
| 24/10/2025 | 11:02:44.122 | 46 | 349.10 | |
| 46 | 349.10 | |||
| 46 | 349.10 | |||
| 24/10/2025 | 11:00:55.785 | 100 | 349.10 | |
| 100 | 349.10 | |||
| 100 | 349.10 | |||
| 24/10/2025 | 11:00:53.238 | 15 | 349.00 | |
| 15 | 349.00 | |||
| 15 | 349.00 | |||
| 24/10/2025 | 11:00:51.788 | 10 | 349.20 | |
| 10 | 349.20 | |||
| 10 | 349.20 | |||
| 24/10/2025 | 11:00:05.872 | 5 | 349.00 | |
| 5 | 349.00 | |||
| 5 | 349.00 | |||
| 24/10/2025 | 10:59:43.801 | 3 | 349.40 | |
| 3 | 349.40 | |||
| 3 | 349.40 | |||
| 24/10/2025 | 10:59:19.149 | 13 | 349.40 | |
| 13 | 349.40 | |||
| 13 | 349.40 | |||
| 24/10/2025 | 10:59:16.901 | 50 | 349.40 | |
| 50 | 349.40 | |||
| 50 | 349.40 | |||
| 24/10/2025 | 10:58:43.919 | 2 | 349.40 | |
| 2 | 349.40 | |||
| 2 | 349.40 | |||
| 24/10/2025 | 10:58:42.493 | 13 | 349.20 | |
| 13 | 349.20 | |||
| 13 | 349.20 | |||
| 24/10/2025 | 10:58:39.485 | 1 | 349.40 | |
| 1 | 349.40 | |||
| 1 | 349.40 | |||
| 24/10/2025 | 10:58:35.347 | 15 | 349.20 | |
| 15 | 349.20 | |||
| 15 | 349.20 | |||
| 24/10/2025 | 10:58:32.952 | 15 | 349.40 | |
| 15 | 349.40 | |||
| 15 | 349.40 | |||
| 24/10/2025 | 10:58:05.126 | 50 | 349.50 | |
| 50 | 349.50 | |||
| 50 | 349.50 | |||
| 24/10/2025 | 10:57:58.898 | 150 | 349.40 | |
| 150 | 349.40 | |||
| 150 | 349.40 | |||
| 24/10/2025 | 10:57:32.027 | 1 | 349.40 | |
| 1 | 349.40 | |||
| 1 | 349.40 | |||
| 24/10/2025 | 10:57:27.127 | 3 | 349.50 | |
| 3 | 349.50 | |||
| 3 | 349.50 | |||
| 24/10/2025 | 10:57:06.112 | 2 | 349.50 | |
| 2 | 349.50 | |||
| 2 | 349.50 | |||
| 24/10/2025 | 10:56:55.718 | 3 | 349.40 | |
| 3 | 349.40 | |||
| 3 | 349.40 | |||
| 24/10/2025 | 10:56:20.399 | 5 | 349.50 | |
| 5 | 349.50 | |||
| 5 | 349.50 | |||
| 24/10/2025 | 10:56:09.206 | 3 | 349.30 | |
| 3 | 349.30 | |||
| 3 | 349.30 | |||
| 24/10/2025 | 10:56:05.013 | 350 | 349.60 | |
| 350 | 349.60 | |||
| 350 | 349.60 | |||
| 24/10/2025 | 10:55:58.128 | 150 | 349.40 | |
| 150 | 349.40 | |||
| 150 | 349.40 | |||
| 24/10/2025 | 10:55:42.763 | 1 | 349.50 | |
| 1 | 349.50 | |||
| 1 | 349.50 | |||
| 24/10/2025 | 10:55:25.185 | 130 | 349.30 | |
| 130 | 349.30 | |||
| 130 | 349.30 | |||
| 24/10/2025 | 10:55:17.748 | 150 | 349.30 | |
| 150 | 349.30 | |||
| 150 | 349.30 | |||
| 24/10/2025 | 10:51:44.871 | 4 | 349.50 | |
| 4 | 349.50 | |||
| 4 | 349.50 | |||
| 24/10/2025 | 10:51:25.179 | 21 | 349.40 | |
| 21 | 349.40 | |||
| 21 | 349.40 | |||
| 24/10/2025 | 10:50:32.802 | 30 | 349.40 | |
| 30 | 349.40 | |||
| 30 | 349.40 | |||
| 24/10/2025 | 10:49:24.886 | 10 | 349.50 | |
| 10 | 349.50 | |||
| 10 | 349.50 | |||
| 24/10/2025 | 10:48:04.462 | 150 | 349.60 | |
| 150 | 349.60 | |||
| 150 | 349.60 | |||
| 24/10/2025 | 10:47:55.363 | 12 | 349.60 | |
| 12 | 349.60 | |||
| 12 | 349.60 | |||
| 24/10/2025 | 10:47:39.675 | 20 | 349.70 | |
| 20 | 349.70 | |||
| 20 | 349.70 | |||
| 24/10/2025 | 10:47:02.754 | 86 | 349.50 | |
| 86 | 349.50 | |||
| 86 | 349.50 | |||
| 24/10/2025 | 10:46:06.966 | 101 | 349.40 | |
| 101 | 349.40 | |||
| 101 | 349.40 | |||
| 24/10/2025 | 10:39:48.420 | 2 | 349.20 | |
| 2 | 349.20 | |||
| 2 | 349.20 | |||
| 24/10/2025 | 10:39:16.179 | 15 | 349.30 | |
| 15 | 349.30 | |||
| 15 | 349.30 | |||
| 24/10/2025 | 10:38:06.940 | 7 | 349.10 | |
| 7 | 349.10 | |||
| 7 | 349.10 | |||
| 24/10/2025 | 10:36:11.325 | 10 | 349.20 | |
| 10 | 349.20 | |||
| 10 | 349.20 | |||
| 24/10/2025 | 10:35:54.780 | 150 | 349.20 | |
| 150 | 349.20 | |||
| 150 | 349.20 | |||
| 24/10/2025 | 10:35:47.450 | 75 | 349.20 | |
| 75 | 349.20 | |||
| 75 | 349.20 | |||
| 24/10/2025 | 10:35:16.627 | 57 | 349.10 | |
| 6 | 349.10 | |||
| 57 | 349.10 | |||
| 1 | 349.10 | |||
| 50 | 349.10 | |||
| 24/10/2025 | 10:34:43.323 | 150 | 349.20 | |
| 150 | 349.20 | |||
| 150 | 349.20 | |||
| 24/10/2025 | 10:34:43.230 | 9 | 349.10 | |
| 9 | 349.10 | |||
| 9 | 349.10 | |||
| 24/10/2025 | 10:34:10.560 | 14 | 349.20 | |
| 14 | 349.20 | |||
| 14 | 349.20 | |||
| 24/10/2025 | 10:33:54.680 | 100 | 349.20 | |
| 100 | 349.20 | |||
| 100 | 349.20 | |||
| 24/10/2025 | 10:33:09.149 | 150 | 349.20 | |
| 150 | 349.20 | |||
| 150 | 349.20 | |||
| 24/10/2025 | 10:32:32.678 | 15 | 349.20 | |
| 15 | 349.20 | |||
| 15 | 349.20 | |||
| 24/10/2025 | 10:31:59.329 | 5 | 349.40 | |
| 5 | 349.40 | |||
| 5 | 349.40 | |||
| 24/10/2025 | 10:31:43.910 | 21 | 349.40 | |
| 13 | 349.40 | |||
| 21 | 349.40 | |||
| 8 | 349.40 | |||
| 24/10/2025 | 10:31:13.490 | 150 | 349.40 | |
| 150 | 349.40 | |||
| 150 | 349.40 | |||
| 24/10/2025 | 10:31:07.909 | 5 | 349.40 | |
| 5 | 349.40 | |||
| 5 | 349.40 | |||
| 24/10/2025 | 10:31:03.788 | 2 | 349.40 | |
| 2 | 349.40 | |||
| 2 | 349.40 | |||
| 24/10/2025 | 10:30:04.667 | 15 | 349.40 | |
| 15 | 349.40 | |||
| 15 | 349.40 | |||
| 24/10/2025 | 10:29:58.678 | 11 | 349.30 | |
| 11 | 349.30 | |||
| 11 | 349.30 | |||
| 24/10/2025 | 10:29:50.727 | 1 | 349.40 | |
| 1 | 349.40 | |||
| 1 | 349.40 | |||
| 24/10/2025 | 10:28:58.185 | 4 | 349.40 | |
| 4 | 349.40 | |||
| 4 | 349.40 | |||
| 24/10/2025 | 10:26:53.756 | 100 | 349.10 | |
| 100 | 349.10 | |||
| 100 | 349.10 | |||
| 24/10/2025 | 10:26:24.780 | 15 | 349.20 | |
| 15 | 349.20 | |||
| 15 | 349.20 | |||
| 24/10/2025 | 10:26:10.997 | 10 | 349.00 | |
| 10 | 349.00 | |||
| 10 | 349.00 | |||
| 24/10/2025 | 10:25:04.311 | 4 | 349.00 | |
| 4 | 349.00 | |||
| 4 | 349.00 | |||
| 24/10/2025 | 10:24:13.237 | 1 | 349.00 | |
| 1 | 349.00 | |||
| 1 | 349.00 | |||
| 24/10/2025 | 10:23:17.343 | 15 | 348.90 | |
| 15 | 348.90 | |||
| 15 | 348.90 | |||
| 24/10/2025 | 10:23:03.490 | 70 | 348.90 | |
| 70 | 348.90 | |||
| 70 | 348.90 | |||
| 24/10/2025 | 10:22:58.511 | 6 | 348.90 | |
| 6 | 348.90 | |||
| 6 | 348.90 | |||
| 24/10/2025 | 10:22:32.671 | 29 | 348.90 | |
| 29 | 348.90 | |||
| 29 | 348.90 | |||
| 24/10/2025 | 10:22:19.612 | 14 | 348.90 | |
| 14 | 348.90 | |||
| 14 | 348.90 | |||
| 24/10/2025 | 10:21:53.857 | 50 | 348.90 | |
| 50 | 348.90 | |||
| 50 | 348.90 | |||
| 24/10/2025 | 10:21:51.078 | 2 | 348.90 | |
| 2 | 348.90 | |||
| 2 | 348.90 | |||
| 24/10/2025 | 10:20:57.620 | 13 | 348.90 | |
| 13 | 348.90 | |||
| 13 | 348.90 | |||
| 24/10/2025 | 10:20:36.743 | 13 | 348.90 | |
| 13 | 348.90 | |||
| 13 | 348.90 | |||
| 24/10/2025 | 10:19:13.953 | 107 | 348.50 | |
| 2 | 348.50 | |||
| 30 | 348.50 | |||
| 20 | 348.50 | |||
| 2 | 348.50 | |||
| 25 | 348.50 | |||
| 107 | 348.50 | |||
| 20 | 348.50 | |||
| 6 | 348.50 | |||
| 2 | 348.50 | |||
| 24/10/2025 | 10:19:09.013 | 2 | 348.60 | |
| 2 | 348.60 | |||
| 2 | 348.60 | |||
| 24/10/2025 | 10:18:01.726 | 1 | 348.50 | |
| 1 | 348.50 | |||
| 1 | 348.50 | |||
| 24/10/2025 | 10:16:45.371 | 70 | 348.60 | |
| 70 | 348.60 | |||
| 70 | 348.60 | |||
| 24/10/2025 | 10:16:45.305 | 10 | 348.60 | |
| 10 | 348.60 | |||
| 10 | 348.60 | |||
| 24/10/2025 | 10:16:44.303 | 70 | 348.80 | |
| 70 | 348.80 | |||
| 70 | 348.80 | |||
| 24/10/2025 | 10:16:43.150 | 150 | 348.80 | |
| 150 | 348.80 | |||
| 150 | 348.80 | |||
| 24/10/2025 | 10:16:41.991 | 200 | 348.80 | |
| 200 | 348.80 | |||
| 150 | 348.80 | |||
| 50 | 348.80 | |||
| 24/10/2025 | 10:16:04.656 | 150 | 348.80 | |
| 150 | 348.80 | |||
| 150 | 348.80 | |||
| 24/10/2025 | 10:15:41.018 | 28 | 348.80 | |
| 28 | 348.80 | |||
| 28 | 348.80 | |||
| 24/10/2025 | 10:15:35.419 | 30 | 348.70 | |
| 30 | 348.70 | |||
| 30 | 348.70 | |||
| 24/10/2025 | 10:14:40.053 | 100 | 348.70 | |
| 100 | 348.70 | |||
| 100 | 348.70 | |||
| 24/10/2025 | 10:14:32.976 | 1 | 348.70 | |
| 1 | 348.70 | |||
| 1 | 348.70 | |||
| 24/10/2025 | 10:14:24.707 | 20 | 348.70 | |
| 20 | 348.70 | |||
| 20 | 348.70 | |||
| 24/10/2025 | 10:14:01.383 | 1 | 348.80 | |
| 1 | 348.80 | |||
| 1 | 348.80 | |||
| 24/10/2025 | 10:13:07.420 | 7 | 348.80 | |
| 7 | 348.80 | |||
| 7 | 348.80 | |||
| 24/10/2025 | 10:12:57.708 | 1 | 348.90 | |
| 1 | 348.90 | |||
| 1 | 348.90 | |||
| 24/10/2025 | 10:12:51.652 | 8 | 348.90 | |
| 8 | 348.90 | |||
| 8 | 348.90 | |||
| 24/10/2025 | 10:12:44.438 | 2 | 348.90 | |
| 2 | 348.90 | |||
| 2 | 348.90 | |||
| 24/10/2025 | 10:12:42.386 | 2 | 348.90 | |
| 2 | 348.90 | |||
| 2 | 348.90 | |||
| 24/10/2025 | 10:12:38.766 | 3 | 348.90 | |
| 3 | 348.90 | |||
| 3 | 348.90 | |||
| 24/10/2025 | 10:12:37.427 | 30 | 348.90 | |
| 30 | 348.90 | |||
| 30 | 348.90 | |||
| 24/10/2025 | 10:12:19.253 | 30 | 349.00 | |
| 30 | 349.00 | |||
| 30 | 349.00 | |||
| 24/10/2025 | 10:11:45.574 | 100 | 349.00 | |
| 99 | 349.00 | |||
| 100 | 349.00 | |||
| 1 | 349.00 | |||
| 24/10/2025 | 10:11:18.579 | 150 | 348.90 | |
| 150 | 348.90 | |||
| 150 | 348.90 | |||
| 24/10/2025 | 10:10:44.365 | 5 | 348.90 | |
| 5 | 348.90 | |||
| 5 | 348.90 | |||
| 24/10/2025 | 10:09:47.659 | 23 | 349.00 | |
| 23 | 349.00 | |||
| 23 | 349.00 | |||
| 24/10/2025 | 10:08:43.155 | 14 | 349.10 | |
| 14 | 349.10 | |||
| 14 | 349.10 | |||
| 24/10/2025 | 10:08:09.568 | 10 | 349.00 | |
| 10 | 349.00 | |||
| 10 | 349.00 | |||
| 24/10/2025 | 10:07:39.283 | 25 | 349.10 | |
| 25 | 349.10 | |||
| 25 | 349.10 | |||
| 24/10/2025 | 10:07:26.794 | 2 | 349.20 | |
| 2 | 349.20 | |||
| 2 | 349.20 | |||
| 24/10/2025 | 10:05:44.471 | 55 | 349.00 | |
| 55 | 349.00 | |||
| 55 | 349.00 | |||
| 24/10/2025 | 10:04:28.346 | 10 | 348.90 | |
| 10 | 348.90 | |||
| 10 | 348.90 | |||
| 24/10/2025 | 10:04:03.302 | 3 | 348.90 | |
| 3 | 348.90 | |||
| 3 | 348.90 | |||
| 24/10/2025 | 10:03:50.157 | 60 | 348.70 | |
| 10 | 348.70 | |||
| 60 | 348.70 | |||
| 10 | 348.70 | |||
| 40 | 348.70 | |||
| 24/10/2025 | 10:03:00.458 | 45 | 348.80 | |
| 25 | 348.80 | |||
| 45 | 348.80 | |||
| 15 | 348.80 | |||
| 5 | 348.80 | |||
| 24/10/2025 | 10:02:40.619 | 15 | 348.90 | |
| 15 | 348.90 | |||
| 15 | 348.90 | |||
| 24/10/2025 | 10:02:17.412 | 74 | 348.90 | |
| 10 | 348.90 | |||
| 74 | 348.90 | |||
| 50 | 348.90 | |||
| 14 | 348.90 | |||
| 24/10/2025 | 10:02:17.226 | 14 | 349.00 | |
| 3 | 349.00 | |||
| 14 | 349.00 | |||
| 10 | 349.00 | |||
| 1 | 349.00 | |||
| 24/10/2025 | 10:01:11.780 | 150 | 349.00 | |
| 150 | 349.00 | |||
| 100 | 349.00 | |||
| 10 | 349.00 | |||
| 15 | 349.00 | |||
| 9 | 349.00 | |||
| 5 | 349.00 | |||
| 2 | 349.00 | |||
| 5 | 349.00 | |||
| 4 | 349.00 | |||
| 24/10/2025 | 10:01:08.019 | 25 | 349.10 | |
| 25 | 349.10 | |||
| 2 | 349.10 | |||
| 23 | 349.10 | |||
| 24/10/2025 | 10:00:38.840 | 150 | 349.00 | |
| 150 | 349.00 | |||
| 3 | 349.00 | |||
| 30 | 349.00 | |||
| 57 | 349.00 | |||
| 60 | 349.00 | |||
| 24/10/2025 | 10:00:34.000 | 9 | 349.10 | |
| 9 | 349.10 | |||
| 9 | 349.10 | |||
| 24/10/2025 | 09:59:33.285 | 75 | 349.30 | |
| 75 | 349.30 | |||
| 75 | 349.30 | |||
| 24/10/2025 | 09:59:15.210 | 50 | 349.60 | |
| 50 | 349.60 | |||
| 50 | 349.60 | |||
| 24/10/2025 | 09:58:46.881 | 150 | 349.60 | |
| 150 | 349.60 | |||
| 150 | 349.60 | |||
| 24/10/2025 | 09:58:38.603 | 10 | 349.60 | |
| 10 | 349.60 | |||
| 10 | 349.60 | |||
| 24/10/2025 | 09:58:32.189 | 16 | 349.40 | |
| 16 | 349.40 | |||
| 16 | 349.40 | |||
| 24/10/2025 | 09:58:02.259 | 10 | 349.40 | |
| 10 | 349.40 | |||
| 10 | 349.40 | |||
| 24/10/2025 | 09:57:50.876 | 81 | 349.30 | |
| 81 | 349.30 | |||
| 81 | 349.30 | |||
| 24/10/2025 | 09:57:41.496 | 2 | 349.30 | |
| 2 | 349.30 | |||
| 2 | 349.30 | |||
| 24/10/2025 | 09:57:07.288 | 20 | 349.40 | |
| 20 | 349.40 | |||
| 20 | 349.40 | |||
| 24/10/2025 | 09:55:01.725 | 85 | 349.10 | |
| 85 | 349.10 | |||
| 85 | 349.10 | |||
| 24/10/2025 | 09:55:00.759 | 25 | 349.10 | |
| 25 | 349.10 | |||
| 25 | 349.10 | |||
| 24/10/2025 | 09:54:10.525 | 100 | 349.30 | |
| 100 | 349.30 | |||
| 100 | 349.30 | |||
| 24/10/2025 | 09:53:47.402 | 5 | 349.30 | |
| 5 | 349.30 | |||
| 5 | 349.30 |
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 778.50
Ask: 1 779.50
Turnover: 34 561 TEUR -
Intel Corp.
Bid: 34.505 / Ask: 34.57
Turnover: 13 402 TEUR -
Nvidia Corp.
Bid: 157.88 / Ask: 157.96
Turnover: 12 851 TEUR -
Siemens Energy AG
Bid: 101.75 / Ask: 101.85
Turnover: 9 513 TEUR -
TKMS AG & Co. KGaA
Bid: 75.56 / Ask: 75.79
Turnover: 9 305 TEUR
Realtime Quotes
Last Update:
24/10/2025 @ 14:36:27
Last Update:
24/10/2025 @ 14:36:27