Tradegate Exchange

Allianz SE

906

797

384.10

Date	Time	Volume	Order Volume	Price
16/12/2025	21:45:51.187	15		384.10
			15	384.10
			15	384.10
16/12/2025	21:39:58.547	6		384.10
			6	384.10
			2	384.10
			4	384.10
16/12/2025	21:35:53.957	4		383.70
			4	383.70
			4	383.70
16/12/2025	21:33:45.764	1		383.70
			1	383.70
			1	383.70
16/12/2025	21:29:47.064	2		383.60
			2	383.60
			2	383.60
16/12/2025	21:25:54.004	100		383.90
			100	383.90
			100	383.90
16/12/2025	21:24:26.844	50		384.00
			50	384.00
			50	384.00
16/12/2025	21:23:17.502	11		383.90
			11	383.90
			11	383.90
16/12/2025	21:21:54.639	15		383.90
			15	383.90
			15	383.90
16/12/2025	21:18:47.527	30		383.90
			30	383.90
			30	383.90
16/12/2025	21:11:03.402	100		383.90
			100	383.90
			100	383.90
16/12/2025	21:08:03.817	15		383.90
			15	383.90
			15	383.90
16/12/2025	21:06:52.140	40		384.10
			40	384.10
			21	384.10
			16	384.10
			3	384.10
16/12/2025	21:06:00.903	15		383.80
			15	383.80
			15	383.80
16/12/2025	21:05:29.206	100		383.90
			100	383.90
			100	383.90
16/12/2025	20:59:19.475	2		383.90
			2	383.90
			2	383.90
16/12/2025	20:59:03.287	100		383.70
			100	383.70
			100	383.70
16/12/2025	20:59:00.331	95		383.70
			20	383.70
			75	383.70
			95	383.70
16/12/2025	20:57:54.415	7		383.70
			7	383.70
			7	383.70
16/12/2025	20:56:18.045	1		383.90
			1	383.90
			1	383.90
16/12/2025	20:55:22.845	1		383.70
			1	383.70
			1	383.70
16/12/2025	20:54:51.253	1		383.90
			1	383.90
			1	383.90
16/12/2025	20:51:02.118	1		383.60
			1	383.60
			1	383.60
16/12/2025	20:50:40.444	1		383.90
			1	383.90
			1	383.90
16/12/2025	20:43:51.557	10		383.90
			10	383.90
			10	383.90
16/12/2025	20:43:07.845	3		383.90
			3	383.90
			3	383.90
16/12/2025	20:42:52.597	3		383.90
			1	383.90
			2	383.90
			3	383.90
16/12/2025	20:41:54.152	2		383.60
			2	383.60
			2	383.60
16/12/2025	20:38:16.745	1		383.90
			1	383.90
			1	383.90
16/12/2025	20:37:59.115	15		383.70
			15	383.70
			15	383.70
16/12/2025	20:33:50.963	4		383.90
			4	383.90
			4	383.90
16/12/2025	20:30:27.390	3		383.20
			3	383.20
			3	383.20
16/12/2025	20:29:53.068	3		383.90
			3	383.90
			3	383.90
16/12/2025	20:28:25.394	15		383.20
			15	383.20
			15	383.20
16/12/2025	20:23:38.693	15		383.20
			15	383.20
			15	383.20
16/12/2025	20:23:04.661	5		383.90
			5	383.90
			5	383.90
16/12/2025	20:21:16.039	14		383.70
			14	383.70
			14	383.70
16/12/2025	20:14:27.991	25		383.80
			25	383.80
			25	383.80
16/12/2025	20:14:00.524	4		383.80
			4	383.80
			4	383.80
16/12/2025	20:11:14.297	3		383.80
			3	383.80
			3	383.80
16/12/2025	20:09:57.064	5		383.80
			5	383.80
			5	383.80
16/12/2025	20:09:27.548	1		383.10
			1	383.10
			1	383.10
16/12/2025	20:07:38.924	2		383.90
			2	383.90
			2	383.90
16/12/2025	20:06:56.382	4		383.90
			4	383.90
			4	383.90
16/12/2025	20:03:37.760	27		383.40
			27	383.40
			27	383.40
16/12/2025	19:59:13.048	1		383.90
			1	383.90
			1	383.90
16/12/2025	19:58:32.291	4		383.90
			4	383.90
			4	383.90
16/12/2025	19:56:08.665	3		383.60
			3	383.60
			3	383.60
16/12/2025	19:55:25.590	1		383.90
			1	383.90
			1	383.90
16/12/2025	19:49:04.466	50		383.90
			10	383.90
			40	383.90
			50	383.90
16/12/2025	19:48:25.647	20		383.80
			20	383.80
			20	383.80
16/12/2025	19:47:43.454	76		383.60
			76	383.60
			76	383.60
16/12/2025	19:36:04.795	1		383.80
			1	383.80
			1	383.80
16/12/2025	19:31:24.098	2		383.20
			2	383.20
			2	383.20
16/12/2025	19:29:26.209	5		383.60
			5	383.60
			5	383.60
16/12/2025	19:29:14.793	1		383.60
			1	383.60
			1	383.60
16/12/2025	19:26:28.862	50		382.90
			50	382.90
			50	382.90
16/12/2025	19:25:13.181	2		382.70
			2	382.70
			2	382.70
16/12/2025	19:23:31.330	3		383.40
			3	383.40
			3	383.40
16/12/2025	19:23:24.711	5		383.40
			5	383.40
			5	383.40
16/12/2025	19:23:17.383	9		382.70
			9	382.70
			9	382.70
16/12/2025	19:21:32.490	100		383.30
			85	383.30
			15	383.30
			100	383.30
16/12/2025	19:20:04.390	100		383.10
			100	383.10
			100	383.10
16/12/2025	19:19:57.018	100		383.10
			100	383.10
			100	383.10
16/12/2025	19:18:03.785	5		383.20
			5	383.20
			5	383.20
16/12/2025	19:17:21.879	15		382.60
			15	382.60
			15	382.60
16/12/2025	19:16:49.172	318		382.60
			318	382.60
			288	382.60
			30	382.60
16/12/2025	19:16:40.595	100		382.90
			100	382.90
			100	382.90
16/12/2025	19:16:39.980	31		383.10
			25	383.10
			6	383.10
			31	383.10
16/12/2025	19:16:39.895	50		382.90
			50	382.90
			50	382.90
16/12/2025	19:16:33.464	100		382.90
			100	382.90
			100	382.90
16/12/2025	19:16:12.443	10		382.90
			10	382.90
			10	382.90
16/12/2025	19:13:43.148	2		383.10
			2	383.10
			2	383.10
16/12/2025	19:11:54.067	15		382.80
			15	382.80
			15	382.80
16/12/2025	19:10:40.100	1		383.10
			1	383.10
			1	383.10
16/12/2025	19:10:33.871	15		382.80
			15	382.80
			15	382.80
16/12/2025	19:07:29.064	1		383.20
			1	383.20
			1	383.20
16/12/2025	19:06:34.783	10		382.70
			10	382.70
			10	382.70
16/12/2025	19:06:06.437	5		383.40
			5	383.40
			5	383.40
16/12/2025	19:05:57.795	3		382.80
			3	382.80
			3	382.80
16/12/2025	19:05:28.387	1		383.50
			1	383.50
			1	383.50
16/12/2025	19:03:36.193	85		383.40
			15	383.40
			85	383.40
			70	383.40
16/12/2025	19:03:33.479	85		383.50
			85	383.50
			85	383.50
16/12/2025	19:03:30.732	25		383.60
			25	383.60
			25	383.60
16/12/2025	19:01:22.032	5		383.50
			5	383.50
			5	383.50
16/12/2025	19:01:15.322	5		383.50
			5	383.50
			5	383.50
16/12/2025	18:58:56.337	2		383.70
			2	383.70
			2	383.70
16/12/2025	18:58:19.931	15		383.50
			15	383.50
			15	383.50
16/12/2025	18:54:35.097	70		383.50
			70	383.50
			70	383.50
16/12/2025	18:53:58.308	70		383.40
			70	383.40
			70	383.40
16/12/2025	18:53:53.003	1		383.40
			1	383.40
			1	383.40
16/12/2025	18:53:03.776	18		383.20
			18	383.20
			18	383.20
16/12/2025	18:52:32.226	9		383.20
			9	383.20
			9	383.20
16/12/2025	18:50:45.707	30		383.40
			30	383.40
			30	383.40
16/12/2025	18:50:45.633	70		383.40
			70	383.40
			70	383.40
16/12/2025	18:46:25.903	14		383.80
			4	383.80
			10	383.80
			14	383.80
16/12/2025	18:41:49.053	100		383.60
			100	383.60
			100	383.60
16/12/2025	18:39:56.430	8		383.60
			8	383.60
			8	383.60
16/12/2025	18:39:30.893	100		383.30
			100	383.30
			100	383.30
16/12/2025	18:39:18.061	5		383.30
			5	383.30
			5	383.30
16/12/2025	18:38:50.390	100		383.60
			100	383.60
			15	383.60
			85	383.60
16/12/2025	18:37:02.160	2		383.60
			2	383.60
			2	383.60
16/12/2025	18:36:59.147	25		383.40
			25	383.40
			25	383.40
16/12/2025	18:35:51.668	3		383.50
			3	383.50
			3	383.50
16/12/2025	18:34:21.755	30		382.80
			30	382.80
			30	382.80
16/12/2025	18:32:59.984	100		383.00
			100	383.00
			100	383.00
16/12/2025	18:31:28.204	20		383.00
			5	383.00
			20	383.00
			15	383.00
16/12/2025	18:29:50.600	13		383.70
			13	383.70
			13	383.70
16/12/2025	18:26:46.027	5		383.60
			5	383.60
			5	383.60
16/12/2025	18:26:37.621	32		383.60
			32	383.60
			7	383.60
			25	383.60
16/12/2025	18:26:36.229	1		383.00
			1	383.00
			1	383.00
16/12/2025	18:22:55.137	1		383.90
			1	383.90
			1	383.90
16/12/2025	18:21:55.869	6		383.50
			6	383.50
			6	383.50
16/12/2025	18:21:55.524	3		383.90
			3	383.90
			3	383.90
16/12/2025	18:12:32.813	40		383.90
			40	383.90
			40	383.90
16/12/2025	18:10:15.232	20		383.80
			20	383.80
			20	383.80
16/12/2025	18:10:08.388	52		383.80
			52	383.80
			7	383.80
			45	383.80
16/12/2025	18:09:51.475	9		383.50
			9	383.50
			9	383.50
16/12/2025	18:07:52.431	3		383.90
			3	383.90
			3	383.90
16/12/2025	18:06:00.988	5		383.70
			5	383.70
			5	383.70
16/12/2025	18:03:50.910	3		383.40
			3	383.40
			3	383.40
16/12/2025	17:53:51.269	1		383.00
			1	383.00
			1	383.00
16/12/2025	17:51:23.663	10		383.20
			10	383.20
			10	383.20
16/12/2025	17:50:58.498	4		383.80
			4	383.80
			4	383.80
16/12/2025	17:48:26.732	10		382.70
			10	382.70
			10	382.70
16/12/2025	17:46:20.741	20		383.60
			20	383.60
			15	383.60
			5	383.60
16/12/2025	17:44:36.465	3		383.40
			3	383.40
			3	383.40
16/12/2025	17:44:11.195	15		383.50
			15	383.50
			15	383.50
16/12/2025	17:43:55.976	80		382.80
			80	382.80
			80	382.80
16/12/2025	17:43:55.758	120		382.80
			120	382.80
			100	382.80
			20	382.80
16/12/2025	17:43:48.952	100		383.30
			100	383.30
			100	383.30
16/12/2025	17:43:12.720	56		383.30
			56	383.30
			56	383.30
16/12/2025	17:43:00.462	100		383.20
			100	383.20
			100	383.20
16/12/2025	17:39:15.171	50		383.10
			50	383.10
			50	383.10
16/12/2025	17:39:13.627	3		383.10
			3	383.10
			3	383.10
16/12/2025	17:38:49.125	26		383.70
			26	383.70
			26	383.70
16/12/2025	17:38:47.110	15		383.20
			15	383.20
			15	383.20
16/12/2025	17:36:43.210	25		383.60
			25	383.60
			19	383.60
			6	383.60
16/12/2025	17:35:21.214	18		383.20
			18	383.20
			18	383.20
16/12/2025	17:33:29.451	20		383.20
			20	383.20
			20	383.20
16/12/2025	17:33:02.291	1		383.60
			1	383.60
			1	383.60
16/12/2025	17:28:41.782	13		383.50
			13	383.50
			13	383.50
16/12/2025	17:26:12.189	3		383.00
			3	383.00
			3	383.00
16/12/2025	17:26:07.883	10		383.10
			10	383.10
			10	383.10
16/12/2025	17:24:38.545	7		383.30
			7	383.30
			7	383.30
16/12/2025	17:23:30.492	8		383.20
			8	383.20
			8	383.20
16/12/2025	17:23:30.384	2		383.20
			2	383.20
			2	383.20
16/12/2025	17:23:29.958	14		383.20
			14	383.20
			14	383.20
16/12/2025	17:22:06.049	3		383.20
			3	383.20
			3	383.20
16/12/2025	17:21:49.390	11		383.20
			11	383.20
			11	383.20
16/12/2025	17:18:54.174	170		383.00
			150	383.00
			20	383.00
			170	383.00
16/12/2025	17:17:28.165	1		382.90
			1	382.90
			1	382.90
16/12/2025	17:12:40.732	3		382.80
			3	382.80
			3	382.80
16/12/2025	17:12:13.949	2		382.70
			2	382.70
			2	382.70
16/12/2025	17:12:13.890	2		382.70
			2	382.70
			2	382.70
16/12/2025	17:12:12.269	7		382.70
			7	382.70
			7	382.70
16/12/2025	17:12:07.471	3		382.80
			3	382.80
			3	382.80
16/12/2025	17:12:07.356	2		382.80
			2	382.80
			2	382.80
16/12/2025	17:12:07.277	6		382.80
			6	382.80
			6	382.80
16/12/2025	17:12:05.038	4		382.80
			4	382.80
			4	382.80
16/12/2025	17:11:15.502	10		382.80
			10	382.80
			10	382.80
16/12/2025	17:11:11.415	69		382.80
			69	382.80
			69	382.80
16/12/2025	17:08:39.599	5		382.80
			5	382.80
			5	382.80
16/12/2025	17:06:50.961	12		382.90
			12	382.90
			12	382.90
16/12/2025	17:05:57.288	19		382.80
			19	382.80
			19	382.80
16/12/2025	17:04:50.577	6		382.80
			6	382.80
			6	382.80
16/12/2025	17:04:18.717	4		382.90
			4	382.90
			4	382.90
16/12/2025	17:03:20.861	4		383.00
			4	383.00
			4	383.00
16/12/2025	17:03:12.555	93		383.00
			61	383.00
			93	383.00
			32	383.00
16/12/2025	17:03:12.487	22		383.00
			22	383.00
			22	383.00
16/12/2025	17:02:30.609	100		383.10
			100	383.10
			100	383.10
16/12/2025	17:01:53.058	4		383.10
			4	383.10
			4	383.10
16/12/2025	17:01:34.829	1		383.10
			1	383.10
			1	383.10
16/12/2025	17:01:00.959	4		383.10
			4	383.10
			4	383.10
16/12/2025	17:01:00.302	3		383.10
			3	383.10
			3	383.10
16/12/2025	17:00:33.639	1		383.20
			1	383.20
			1	383.20
16/12/2025	16:57:55.091	20		383.20
			20	383.20
			20	383.20
16/12/2025	16:57:27.184	20		383.20
			20	383.20
			20	383.20
16/12/2025	16:56:30.029	5		383.00
			5	383.00
			5	383.00
16/12/2025	16:54:36.215	2		383.00
			2	383.00
			2	383.00
16/12/2025	16:52:54.592	25		382.80
			25	382.80
			25	382.80
16/12/2025	16:51:52.472	3		382.80
			3	382.80
			3	382.80
16/12/2025	16:50:49.403	3		382.70
			3	382.70
			3	382.70
16/12/2025	16:50:47.562	7		382.60
			7	382.60
			7	382.60
16/12/2025	16:50:34.437	100		382.70
			100	382.70
			100	382.70
16/12/2025	16:50:11.493	30		382.80
			30	382.80
			30	382.80
16/12/2025	16:49:15.424	1		383.00
			1	383.00
			1	383.00
16/12/2025	16:47:56.509	25		383.30
			25	383.30
			25	383.30
16/12/2025	16:47:30.837	30		383.30
			30	383.30
			30	383.30
16/12/2025	16:47:04.209	50		383.30
			50	383.30
			50	383.30
16/12/2025	16:45:54.685	1		383.10
			1	383.10
			1	383.10
16/12/2025	16:43:17.186	1		382.90
			1	382.90
			1	382.90
16/12/2025	16:42:36.025	2		382.80
			2	382.80
			2	382.80
16/12/2025	16:42:27.301	2		382.80
			2	382.80
			2	382.80
16/12/2025	16:42:11.718	2		382.80
			2	382.80
			2	382.80
16/12/2025	16:42:11.572	2		382.80
			2	382.80
			2	382.80
16/12/2025	16:40:55.545	50		382.80
			50	382.80
			50	382.80
16/12/2025	16:37:40.088	18		382.90
			18	382.90
			18	382.90
16/12/2025	16:33:37.692	140		383.30
			140	383.30
			140	383.30
16/12/2025	16:32:42.399	10		383.40
			10	383.40
			10	383.40
16/12/2025	16:32:16.676	2		383.40
			2	383.40
			2	383.40
16/12/2025	16:32:04.214	5		383.40
			5	383.40
			5	383.40
16/12/2025	16:29:58.195	10		383.00
			10	383.00
			10	383.00
16/12/2025	16:28:47.980	100		383.10
			100	383.10
			100	383.10
16/12/2025	16:26:59.586	20		383.20
			20	383.20
			20	383.20
16/12/2025	16:24:37.292	26		383.20
			21	383.20
			26	383.20
			5	383.20
16/12/2025	16:23:53.524	200		382.90
			200	382.90
			196	382.90
			4	382.90
16/12/2025	16:22:23.225	2		382.90
			2	382.90
			2	382.90
16/12/2025	16:22:21.147	75		383.00
			75	383.00
			75	383.00
16/12/2025	16:22:20.996	400		383.00
			25	383.00
			400	383.00
			275	383.00
			100	383.00
16/12/2025	16:22:16.085	400		383.00
			400	383.00
			400	383.00
16/12/2025	16:22:08.905	400		383.00
			400	383.00
			400	383.00
16/12/2025	16:22:07.735	400		383.00
			400	383.00
			400	383.00
16/12/2025	16:22:07.003	2		383.10
			2	383.10
			2	383.10
16/12/2025	16:21:28.781	200		383.00
			200	383.00
			200	383.00
16/12/2025	16:19:13.314	15		383.20
			15	383.20
			15	383.20
16/12/2025	16:18:20.855	1		383.20
			1	383.20
			1	383.20
16/12/2025	16:18:01.129	3		383.10
			3	383.10
			3	383.10
16/12/2025	16:17:35.353	1		383.20
			1	383.20
			1	383.20
16/12/2025	16:17:22.404	250		383.00
			250	383.00
			250	383.00
16/12/2025	16:17:11.773	7		383.10
			7	383.10
			7	383.10
16/12/2025	16:16:50.369	50		383.10
			50	383.10
			50	383.10
16/12/2025	16:16:12.282	135		383.10
			135	383.10
			135	383.10
16/12/2025	16:16:10.706	125		383.10
			125	383.10
			125	383.10
16/12/2025	16:16:10.577	125		383.10
			125	383.10
			125	383.10
16/12/2025	16:15:55.737	175		383.10
			175	383.10
			175	383.10
16/12/2025	16:14:03.695	1		383.30
			1	383.30
			1	383.30
16/12/2025	16:12:07.125	150		383.70
			150	383.70
			150	383.70
16/12/2025	16:11:57.616	20		383.60
			20	383.60
			20	383.60
16/12/2025	16:11:39.427	10		383.50
			10	383.50
			10	383.50
16/12/2025	16:11:13.376	36		383.60
			36	383.60
			36	383.60
16/12/2025	16:11:05.547	2		383.60
			2	383.60
			2	383.60
16/12/2025	16:11:05.210	2		383.60
			2	383.60
			2	383.60
16/12/2025	16:09:27.365	1		383.70
			1	383.70
			1	383.70
16/12/2025	16:08:57.096	18		383.60
			18	383.60
			18	383.60
16/12/2025	16:08:45.329	17		383.60
			17	383.60
			17	383.60
16/12/2025	16:06:29.930	3		383.50
			3	383.50
			3	383.50
16/12/2025	16:06:10.807	2		383.60
			2	383.60
			2	383.60
16/12/2025	16:06:08.641	2		383.70
			2	383.70
			2	383.70
16/12/2025	16:03:55.252	50		383.60
			50	383.60
			50	383.60
16/12/2025	16:00:03.186	8		384.00
			8	384.00
			8	384.00
16/12/2025	15:59:42.647	2		384.10
			2	384.10
			2	384.10
16/12/2025	15:59:09.899	1		384.00
			1	384.00
			1	384.00
16/12/2025	15:56:32.381	10		383.90
			10	383.90
			10	383.90
16/12/2025	15:55:46.601	2		384.10
			2	384.10
			2	384.10
16/12/2025	15:55:02.317	50		383.80
			50	383.80
			50	383.80
16/12/2025	15:54:24.100	9		383.80
			9	383.80
			9	383.80
16/12/2025	15:53:23.675	10		383.80
			10	383.80
			10	383.80
16/12/2025	15:53:20.269	4		384.00
			4	384.00
			4	384.00
16/12/2025	15:51:42.481	26		384.00
			26	384.00
			26	384.00
16/12/2025	15:51:19.605	11		384.10
			11	384.10
			11	384.10
16/12/2025	15:51:12.148	4		384.00
			4	384.00
			4	384.00
16/12/2025	15:48:31.362	20		383.90
			20	383.90
			20	383.90
16/12/2025	15:48:18.039	9		384.00
			9	384.00
			9	384.00
16/12/2025	15:48:17.977	10		384.00
			10	384.00
			10	384.00
16/12/2025	15:45:42.026	1		384.10
			1	384.10
			1	384.10
16/12/2025	15:45:26.704	48		384.00
			48	384.00
			48	384.00
16/12/2025	15:45:14.676	6		383.70
			6	383.70
			6	383.70
16/12/2025	15:45:12.330	1		383.70
			1	383.70
			1	383.70
16/12/2025	15:45:10.519	20		383.90
			20	383.90
			20	383.90
16/12/2025	15:41:34.576	155		383.50
			155	383.50
			155	383.50
16/12/2025	15:40:07.993	3		383.80
			3	383.80
			3	383.80
16/12/2025	15:36:41.006	100		384.20
			100	384.20
			100	384.20
16/12/2025	15:36:29.422	2		384.10
			2	384.10
			2	384.10
16/12/2025	15:35:56.721	1		384.10
			1	384.10
			1	384.10
16/12/2025	15:35:42.806	39		384.00
			39	384.00
			39	384.00
16/12/2025	15:34:25.781	26		383.90
			26	383.90
			26	383.90
16/12/2025	15:32:46.022	1		383.80
			1	383.80
			1	383.80
16/12/2025	15:32:08.630	2		384.10
			2	384.10
			2	384.10
16/12/2025	15:31:58.303	1		384.20
			1	384.20
			1	384.20
16/12/2025	15:31:24.547	76		384.20
			76	384.20
			76	384.20
16/12/2025	15:28:26.750	1		384.30
			1	384.30
			1	384.30
16/12/2025	15:27:35.619	1		384.30
			1	384.30
			1	384.30
16/12/2025	15:27:22.064	35		384.50
			35	384.50
			35	384.50
16/12/2025	15:27:00.950	10		384.70
			10	384.70
			10	384.70
16/12/2025	15:25:56.398	3		384.80
			3	384.80
			3	384.80
16/12/2025	15:23:06.103	4		384.80
			4	384.80
			4	384.80
16/12/2025	15:19:47.881	137		384.50
			137	384.50
			137	384.50
16/12/2025	15:18:44.815	10		384.70
			10	384.70
			10	384.70
16/12/2025	15:18:23.309	100		384.50
			100	384.50
			100	384.50
16/12/2025	15:17:14.697	60		384.70
			60	384.70
			60	384.70
16/12/2025	15:15:59.227	1		384.60
			1	384.60
			1	384.60
16/12/2025	15:13:11.937	35		385.00
			10	385.00
			16	385.00
			35	385.00
			2	385.00
			5	385.00
			2	385.00
16/12/2025	15:13:11.851	9		385.00
			9	385.00
			9	385.00
16/12/2025	15:13:05.340	1		385.00
			1	385.00
			1	385.00
16/12/2025	15:10:54.322	2		385.20
			2	385.20
			2	385.20
16/12/2025	15:10:50.590	20		385.00
			20	385.00
			20	385.00
16/12/2025	15:09:03.808	59		385.10
			59	385.10
			59	385.10
16/12/2025	15:08:10.513	30		385.10
			30	385.10
			30	385.10
16/12/2025	15:06:57.739	104		385.20
			104	385.20
			104	385.20
16/12/2025	15:05:49.541	145		385.20
			95	385.20
			50	385.20
			145	385.20
16/12/2025	15:05:29.348	10		385.10
			10	385.10
			10	385.10
16/12/2025	15:04:46.205	2		385.00
			2	385.00
			2	385.00
16/12/2025	15:03:50.310	198		384.70
			198	384.70
			198	384.70
16/12/2025	15:03:24.224	20		384.90
			20	384.90
			20	384.90
16/12/2025	15:03:23.450	1		384.90
			1	384.90
			1	384.90
16/12/2025	15:03:15.602	1		384.90
			1	384.90
			1	384.90
16/12/2025	15:03:04.134	1		384.80
			1	384.80
			1	384.80
16/12/2025	15:02:58.899	30		384.80
			30	384.80
			30	384.80
16/12/2025	15:01:59.965	12		384.80
			12	384.80
			12	384.80
16/12/2025	15:01:26.430	65		384.80
			65	384.80
			65	384.80
16/12/2025	15:01:12.220	10		384.80
			10	384.80
			10	384.80
16/12/2025	14:58:33.915	1		385.00
			1	385.00
			1	385.00
16/12/2025	14:56:11.801	250		385.00
			250	385.00
			250	385.00
16/12/2025	14:54:20.653	1		384.80
			1	384.80
			1	384.80
16/12/2025	14:53:35.167	10		384.90
			10	384.90
			10	384.90
16/12/2025	14:53:10.975	1		385.00
			1	385.00
			1	385.00
16/12/2025	14:52:32.753	10		385.00
			10	385.00
			10	385.00
16/12/2025	14:52:19.023	5		384.90
			5	384.90
			5	384.90
16/12/2025	14:51:57.477	50		385.00
			50	385.00
			50	385.00
16/12/2025	14:51:06.796	30		384.80
			30	384.80
			30	384.80
16/12/2025	14:49:12.480	1		384.90
			1	384.90
			1	384.90
16/12/2025	14:45:55.552	100		384.90
			100	384.90
			100	384.90
16/12/2025	14:45:05.077	12		384.60
			12	384.60
			12	384.60
16/12/2025	14:42:14.394	2		384.70
			2	384.70
			2	384.70
16/12/2025	14:41:51.756	25		384.70
			25	384.70
			25	384.70
16/12/2025	14:40:33.500	2		384.70
			2	384.70
			2	384.70
16/12/2025	14:38:04.562	26		384.60
			26	384.60
			26	384.60
16/12/2025	14:36:59.995	2		384.70
			2	384.70
			2	384.70
16/12/2025	14:36:53.659	52		384.70
			52	384.70
			52	384.70
16/12/2025	14:36:26.927	30		384.70
			30	384.70
			30	384.70
16/12/2025	14:35:51.682	60		384.60
			60	384.60
			60	384.60
16/12/2025	14:35:40.375	26		384.80
			26	384.80
			26	384.80
16/12/2025	14:35:39.614	2		384.80
			2	384.80
			2	384.80

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 503.00
Ask: 1 503.50
Volume: 75 714
-1.96%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 21:47:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice