Tradegate Exchange

Allianz SE

911

741

383.50

Date	Time	Volume	Order Volume	Price
12/12/2025	15:14:13.650	15		383.50
			15	383.50
			15	383.50
12/12/2025	15:14:13.460	5		383.40
			5	383.40
			5	383.40
12/12/2025	15:14:12.469	55		383.40
			55	383.40
			55	383.40
12/12/2025	15:09:32.268	10		383.50
			10	383.50
			10	383.50
12/12/2025	15:09:15.224	1		383.60
			1	383.60
			1	383.60
12/12/2025	15:09:09.882	2		383.60
			2	383.60
			2	383.60
12/12/2025	15:08:40.895	1		383.50
			1	383.50
			1	383.50
12/12/2025	15:08:36.568	1		383.50
			1	383.50
			1	383.50
12/12/2025	15:07:51.651	14		383.70
			14	383.70
			14	383.70
12/12/2025	15:06:48.174	280		383.60
			280	383.60
			280	383.60
12/12/2025	15:06:15.119	2		383.60
			2	383.60
			2	383.60
12/12/2025	15:06:14.851	20		383.70
			20	383.70
			20	383.70
12/12/2025	15:04:17.567	20		383.50
			20	383.50
			20	383.50
12/12/2025	15:03:51.959	1		383.40
			1	383.40
			1	383.40
12/12/2025	15:03:10.373	1		383.20
			1	383.20
			1	383.20
12/12/2025	15:02:40.510	4		383.30
			4	383.30
			4	383.30
12/12/2025	15:02:36.081	80		383.40
			80	383.40
			80	383.40
12/12/2025	15:01:41.054	10		383.20
			10	383.20
			10	383.20
12/12/2025	15:01:00.127	125		383.10
			125	383.10
			125	383.10
12/12/2025	15:00:00.057	5		382.90
			5	382.90
			5	382.90
12/12/2025	14:59:25.198	20		382.90
			20	382.90
			20	382.90
12/12/2025	14:59:11.116	15		382.90
			15	382.90
			15	382.90
12/12/2025	14:59:04.629	7		382.70
			7	382.70
			7	382.70
12/12/2025	14:58:51.216	1		382.80
			1	382.80
			1	382.80
12/12/2025	14:58:31.992	1		382.80
			1	382.80
			1	382.80
12/12/2025	14:58:00.871	7		382.90
			7	382.90
			7	382.90
12/12/2025	14:57:20.117	7		383.00
			7	383.00
			7	383.00
12/12/2025	14:56:12.084	200		382.80
			200	382.80
			200	382.80
12/12/2025	14:54:22.568	55		382.80
			55	382.80
			55	382.80
12/12/2025	14:53:58.480	100		383.00
			100	383.00
			100	383.00
12/12/2025	14:53:40.398	25		382.80
			25	382.80
			25	382.80
12/12/2025	14:52:33.333	2		382.80
			2	382.80
			2	382.80
12/12/2025	14:49:50.919	95		382.70
			95	382.70
			95	382.70
12/12/2025	14:49:48.396	50		382.50
			50	382.50
			50	382.50
12/12/2025	14:49:31.306	1		382.60
			1	382.60
			1	382.60
12/12/2025	14:49:11.882	30		382.60
			30	382.60
			30	382.60
12/12/2025	14:48:33.850	30		382.50
			25	382.50
			5	382.50
			30	382.50
12/12/2025	14:48:18.360	17		382.60
			17	382.60
			17	382.60
12/12/2025	14:46:36.977	12		382.60
			12	382.60
			12	382.60
12/12/2025	14:46:20.297	500		382.60
			500	382.60
			500	382.60
12/12/2025	14:45:31.118	22		382.70
			22	382.70
			22	382.70
12/12/2025	14:44:12.463	150		382.70
			150	382.70
			150	382.70
12/12/2025	14:41:57.565	175		382.80
			175	382.80
			175	382.80
12/12/2025	14:40:08.276	22		382.80
			22	382.80
			22	382.80
12/12/2025	14:38:45.931	3		382.70
			3	382.70
			3	382.70
12/12/2025	14:38:28.929	150		382.70
			140	382.70
			10	382.70
			150	382.70
12/12/2025	14:37:45.481	650		382.70
			650	382.70
			600	382.70
			50	382.70
12/12/2025	14:37:36.364	7		382.70
			7	382.70
			7	382.70
12/12/2025	14:37:14.342	15		382.80
			15	382.80
			15	382.80
12/12/2025	14:36:53.849	400		382.80
			400	382.80
			30	382.80
			355	382.80
			15	382.80
12/12/2025	14:36:15.698	600		382.80
			600	382.80
			600	382.80
12/12/2025	14:35:54.625	5		382.80
			5	382.80
			5	382.80
12/12/2025	14:35:47.875	17		382.80
			17	382.80
			17	382.80
12/12/2025	14:35:27.730	500		382.80
			500	382.80
			500	382.80
12/12/2025	14:34:53.882	4		382.80
			4	382.80
			4	382.80
12/12/2025	14:34:37.174	13		383.00
			13	383.00
			13	383.00
12/12/2025	14:34:27.646	45		382.90
			45	382.90
			45	382.90
12/12/2025	14:34:07.610	1		383.00
			1	383.00
			1	383.00
12/12/2025	14:32:14.126	5		383.00
			5	383.00
			5	383.00
12/12/2025	14:31:00.986	500		382.90
			500	382.90
			500	382.90
12/12/2025	14:30:17.494	1		382.90
			1	382.90
			1	382.90
12/12/2025	14:30:14.801	10		383.00
			10	383.00
			10	383.00
12/12/2025	14:29:58.104	4		383.00
			4	383.00
			4	383.00
12/12/2025	14:28:04.912	60		382.90
			60	382.90
			60	382.90
12/12/2025	14:27:07.811	9		383.00
			9	383.00
			9	383.00
12/12/2025	14:25:47.422	6		382.90
			6	382.90
			6	382.90
12/12/2025	14:25:44.258	9		382.90
			9	382.90
			9	382.90
12/12/2025	14:25:01.026	25		382.90
			25	382.90
			25	382.90
12/12/2025	14:24:49.848	1		382.90
			1	382.90
			1	382.90
12/12/2025	14:22:37.245	2		383.00
			2	383.00
			2	383.00
12/12/2025	14:19:58.312	1		383.10
			1	383.10
			1	383.10
12/12/2025	14:18:53.801	5		383.10
			5	383.10
			5	383.10
12/12/2025	14:17:43.238	9		383.10
			9	383.10
			9	383.10
12/12/2025	14:16:41.288	100		383.10
			100	383.10
			100	383.10
12/12/2025	14:16:39.812	4		383.00
			4	383.00
			4	383.00
12/12/2025	14:16:16.148	1		382.90
			1	382.90
			1	382.90
12/12/2025	14:16:05.089	1		382.90
			1	382.90
			1	382.90
12/12/2025	14:15:44.600	30		382.80
			30	382.80
			30	382.80
12/12/2025	14:15:26.667	2		382.80
			2	382.80
			2	382.80
12/12/2025	14:15:00.808	5		382.90
			5	382.90
			5	382.90
12/12/2025	14:13:40.467	3		382.90
			3	382.90
			3	382.90
12/12/2025	14:13:14.469	9		382.90
			9	382.90
			9	382.90
12/12/2025	14:11:53.917	50		383.00
			50	383.00
			50	383.00
12/12/2025	14:10:54.845	7		382.80
			7	382.80
			7	382.80
12/12/2025	14:09:26.744	5		382.90
			5	382.90
			5	382.90
12/12/2025	14:08:50.062	13		382.80
			13	382.80
			13	382.80
12/12/2025	14:07:13.451	5		382.80
			5	382.80
			5	382.80
12/12/2025	14:06:50.197	160		382.90
			160	382.90
			160	382.90
12/12/2025	14:06:20.812	60		382.80
			50	382.80
			60	382.80
			10	382.80
12/12/2025	14:06:20.592	241		383.00
			50	383.00
			8	383.00
			14	383.00
			241	383.00
			15	383.00
			150	383.00
			4	383.00
12/12/2025	14:05:25.503	100		383.10
			100	383.10
			100	383.10
12/12/2025	14:04:30.408	250		383.10
			250	383.10
			250	383.10
12/12/2025	14:02:44.114	13		383.30
			13	383.30
			13	383.30
12/12/2025	14:02:31.783	5		383.30
			5	383.30
			5	383.30
12/12/2025	14:02:07.533	129		383.40
			129	383.40
			129	383.40
12/12/2025	14:01:42.998	10		383.30
			10	383.30
			10	383.30
12/12/2025	14:01:42.885	1		383.30
			1	383.30
			1	383.30
12/12/2025	14:01:14.390	10		383.40
			10	383.40
			10	383.40
12/12/2025	13:58:10.627	3		383.50
			3	383.50
			3	383.50
12/12/2025	13:56:25.909	15		383.60
			15	383.60
			15	383.60
12/12/2025	13:56:02.290	100		383.60
			100	383.60
			100	383.60
12/12/2025	13:53:48.835	8		383.60
			8	383.60
			8	383.60
12/12/2025	13:53:12.815	50		383.60
			50	383.60
			50	383.60
12/12/2025	13:53:00.507	200		383.70
			200	383.70
			200	383.70
12/12/2025	13:51:35.122	20		383.50
			20	383.50
			20	383.50
12/12/2025	13:51:27.278	25		383.70
			25	383.70
			25	383.70
12/12/2025	13:50:50.276	60		383.70
			60	383.70
			60	383.70
12/12/2025	13:50:42.256	18		383.80
			18	383.80
			18	383.80
12/12/2025	13:49:12.571	45		383.50
			45	383.50
			45	383.50
12/12/2025	13:49:04.731	20		383.50
			20	383.50
			20	383.50
12/12/2025	13:48:12.779	15		383.60
			15	383.60
			15	383.60
12/12/2025	13:46:11.526	13		383.60
			13	383.60
			13	383.60
12/12/2025	13:45:32.415	10		383.40
			10	383.40
			10	383.40
12/12/2025	13:44:13.490	1		383.60
			1	383.60
			1	383.60
12/12/2025	13:42:55.628	9		383.70
			9	383.70
			9	383.70
12/12/2025	13:42:44.308	24		383.80
			24	383.80
			24	383.80
12/12/2025	13:42:01.865	20		383.60
			20	383.60
			20	383.60
12/12/2025	13:42:00.970	5		383.70
			5	383.70
			5	383.70
12/12/2025	13:40:08.061	7		383.50
			7	383.50
			7	383.50
12/12/2025	13:39:36.002	18		383.60
			18	383.60
			18	383.60
12/12/2025	13:39:18.443	7		383.50
			7	383.50
			7	383.50
12/12/2025	13:37:28.849	7		383.60
			7	383.60
			7	383.60
12/12/2025	13:36:23.008	70		383.50
			70	383.50
			70	383.50
12/12/2025	13:35:30.661	2		383.40
			2	383.40
			2	383.40
12/12/2025	13:35:14.822	3		383.60
			3	383.60
			3	383.60
12/12/2025	13:35:14.515	21		383.40
			21	383.40
			2	383.40
			19	383.40
12/12/2025	13:34:04.487	2		383.70
			2	383.70
			2	383.70
12/12/2025	13:32:17.891	1		383.70
			1	383.70
			1	383.70
12/12/2025	13:32:03.207	10		383.70
			10	383.70
			10	383.70
12/12/2025	13:32:02.273	150		383.70
			150	383.70
			150	383.70
12/12/2025	13:31:23.809	13		383.60
			13	383.60
			13	383.60
12/12/2025	13:30:58.938	35		383.80
			35	383.80
			35	383.80
12/12/2025	13:29:09.498	50		383.90
			50	383.90
			50	383.90
12/12/2025	13:27:21.163	7		383.70
			7	383.70
			7	383.70
12/12/2025	13:27:02.682	35		383.60
			35	383.60
			35	383.60
12/12/2025	13:26:37.154	3		383.70
			3	383.70
			3	383.70
12/12/2025	13:26:35.753	6		383.70
			6	383.70
			6	383.70
12/12/2025	13:23:08.281	15		383.60
			15	383.60
			15	383.60
12/12/2025	13:23:02.378	5		383.60
			5	383.60
			5	383.60
12/12/2025	13:21:34.174	42		383.60
			42	383.60
			42	383.60
12/12/2025	13:21:18.543	178		383.60
			178	383.60
			178	383.60
12/12/2025	13:20:39.890	5		383.50
			5	383.50
			5	383.50
12/12/2025	13:17:53.008	100		383.40
			100	383.40
			100	383.40
12/12/2025	13:17:19.487	26		383.40
			26	383.40
			26	383.40
12/12/2025	13:15:59.508	3		383.60
			3	383.60
			3	383.60
12/12/2025	13:15:50.103	150		383.40
			150	383.40
			150	383.40
12/12/2025	13:13:58.372	5		383.60
			5	383.60
			5	383.60
12/12/2025	13:13:31.941	34		383.40
			34	383.40
			34	383.40
12/12/2025	13:13:11.666	20		383.40
			20	383.40
			20	383.40
12/12/2025	13:12:04.941	1		383.40
			1	383.40
			1	383.40
12/12/2025	13:11:59.065	67		383.50
			67	383.50
			67	383.50
12/12/2025	13:10:33.516	20		383.50
			20	383.50
			20	383.50
12/12/2025	13:10:18.148	80		383.40
			80	383.40
			80	383.40
12/12/2025	13:08:33.120	18		383.50
			18	383.50
			18	383.50
12/12/2025	13:08:16.880	1		383.50
			1	383.50
			1	383.50
12/12/2025	13:08:16.691	170		383.50
			170	383.50
			170	383.50
12/12/2025	13:07:44.987	20		383.20
			20	383.20
			20	383.20
12/12/2025	13:07:34.098	5		383.10
			5	383.10
			5	383.10
12/12/2025	13:07:21.776	170		383.10
			170	383.10
			170	383.10
12/12/2025	13:07:21.648	58		383.10
			58	383.10
			58	383.10
12/12/2025	13:07:15.158	10		383.20
			10	383.20
			10	383.20
12/12/2025	13:06:43.292	180		383.30
			180	383.30
			180	383.30
12/12/2025	13:06:06.102	89		383.20
			89	383.20
			89	383.20
12/12/2025	13:05:50.609	6		383.20
			6	383.20
			6	383.20
12/12/2025	13:04:47.576	30		383.10
			30	383.10
			30	383.10
12/12/2025	13:04:47.435	30		383.20
			30	383.20
			30	383.20
12/12/2025	13:03:56.366	100		383.30
			100	383.30
			100	383.30
12/12/2025	13:03:34.934	30		383.30
			30	383.30
			30	383.30
12/12/2025	13:01:34.906	30		383.30
			30	383.30
			30	383.30
12/12/2025	12:59:59.858	200		383.30
			200	383.30
			200	383.30
12/12/2025	12:58:54.370	10		383.30
			10	383.30
			10	383.30
12/12/2025	12:55:20.988	30		383.40
			30	383.40
			30	383.40
12/12/2025	12:55:20.880	400		383.40
			400	383.40
			400	383.40
12/12/2025	12:53:17.303	4		383.60
			4	383.60
			4	383.60
12/12/2025	12:51:09.812	15		383.70
			15	383.70
			15	383.70
12/12/2025	12:51:09.187	15		383.70
			15	383.70
			15	383.70
12/12/2025	12:50:41.184	3		383.60
			3	383.60
			3	383.60
12/12/2025	12:50:17.254	2		383.60
			2	383.60
			2	383.60
12/12/2025	12:50:14.282	500		383.50
			500	383.50
			500	383.50
12/12/2025	12:49:54.731	30		383.50
			30	383.50
			30	383.50
12/12/2025	12:49:51.101	422		383.50
			422	383.50
			422	383.50
12/12/2025	12:48:58.281	600		383.60
			600	383.60
			600	383.60
12/12/2025	12:48:38.673	261		383.60
			261	383.60
			261	383.60
12/12/2025	12:48:29.612	4		383.60
			4	383.60
			4	383.60
12/12/2025	12:48:12.366	14		383.60
			14	383.60
			14	383.60
12/12/2025	12:48:04.630	10		383.50
			10	383.50
			10	383.50
12/12/2025	12:47:52.178	50		383.50
			50	383.50
			50	383.50
12/12/2025	12:46:57.963	50		383.60
			50	383.60
			50	383.60
12/12/2025	12:46:06.804	10		383.70
			10	383.70
			10	383.70
12/12/2025	12:45:00.807	20		383.60
			20	383.60
			20	383.60
12/12/2025	12:44:54.564	2		383.50
			2	383.50
			2	383.50
12/12/2025	12:43:14.802	26		383.70
			26	383.70
			26	383.70
12/12/2025	12:39:59.438	200		383.80
			200	383.80
			200	383.80
12/12/2025	12:38:58.766	72		383.90
			72	383.90
			72	383.90
12/12/2025	12:38:30.772	1		383.70
			1	383.70
			1	383.70
12/12/2025	12:38:12.913	25		383.80
			25	383.80
			25	383.80
12/12/2025	12:36:50.590	32		383.70
			32	383.70
			32	383.70
12/12/2025	12:35:25.453	2		384.20
			2	384.20
			2	384.20
12/12/2025	12:34:23.192	4		383.80
			4	383.80
			4	383.80
12/12/2025	12:33:46.949	30		384.00
			30	384.00
			30	384.00
12/12/2025	12:33:45.710	3		383.80
			3	383.80
			3	383.80
12/12/2025	12:32:23.380	8		384.00
			8	384.00
			8	384.00
12/12/2025	12:31:54.604	10		383.90
			10	383.90
			10	383.90
12/12/2025	12:31:05.987	1		383.90
			1	383.90
			1	383.90
12/12/2025	12:30:23.674	200		383.80
			200	383.80
			200	383.80
12/12/2025	12:29:42.809	12		383.90
			12	383.90
			9	383.90
			3	383.90
12/12/2025	12:29:19.525	25		384.20
			25	384.20
			25	384.20
12/12/2025	12:29:10.410	5		384.20
			5	384.20
			5	384.20
12/12/2025	12:28:24.859	1		384.20
			1	384.20
			1	384.20
12/12/2025	12:27:58.897	8		384.20
			8	384.20
			8	384.20
12/12/2025	12:27:21.220	150		384.20
			150	384.20
			150	384.20
12/12/2025	12:27:11.909	22		384.30
			22	384.30
			22	384.30
12/12/2025	12:26:27.010	23		384.10
			23	384.10
			23	384.10
12/12/2025	12:26:08.090	6		384.10
			6	384.10
			6	384.10
12/12/2025	12:24:45.741	3		384.10
			3	384.10
			3	384.10
12/12/2025	12:23:33.882	26		384.40
			26	384.40
			26	384.40
12/12/2025	12:22:22.034	20		384.20
			20	384.20
			20	384.20
12/12/2025	12:21:24.395	20		384.30
			20	384.30
			20	384.30
12/12/2025	12:21:15.521	5		384.40
			5	384.40
			5	384.40
12/12/2025	12:19:03.211	2		384.40
			2	384.40
			2	384.40
12/12/2025	12:18:29.834	10		384.40
			10	384.40
			10	384.40
12/12/2025	12:18:24.813	10		384.30
			10	384.30
			10	384.30
12/12/2025	12:18:05.956	7		384.30
			7	384.30
			7	384.30
12/12/2025	12:17:56.675	3		384.30
			3	384.30
			3	384.30
12/12/2025	12:16:53.300	18		384.50
			18	384.50
			18	384.50
12/12/2025	12:16:03.173	10		384.50
			10	384.50
			10	384.50
12/12/2025	12:15:15.887	520		384.50
			500	384.50
			20	384.50
			520	384.50
12/12/2025	12:13:42.876	1		384.20
			1	384.20
			1	384.20
12/12/2025	12:13:38.400	200		384.20
			200	384.20
			200	384.20
12/12/2025	12:12:37.946	20		384.30
			20	384.30
			20	384.30
12/12/2025	12:12:34.683	116		384.20
			116	384.20
			116	384.20
12/12/2025	12:12:16.037	4		384.20
			4	384.20
			4	384.20
12/12/2025	12:09:25.381	3		384.10
			3	384.10
			3	384.10
12/12/2025	12:08:08.751	23		384.30
			23	384.30
			23	384.30
12/12/2025	12:07:52.312	10		384.20
			10	384.20
			10	384.20
12/12/2025	12:06:53.500	5		384.30
			5	384.30
			5	384.30
12/12/2025	12:06:45.031	20		384.30
			20	384.30
			20	384.30
12/12/2025	12:04:59.520	600		384.30
			600	384.30
			600	384.30
12/12/2025	12:04:24.721	2		384.00
			2	384.00
			2	384.00
12/12/2025	12:04:10.954	6		384.20
			6	384.20
			6	384.20
12/12/2025	12:04:07.909	1		384.20
			1	384.20
			1	384.20
12/12/2025	12:03:56.762	10		384.10
			10	384.10
			10	384.10
12/12/2025	12:03:06.575	15		384.30
			15	384.30
			15	384.30
12/12/2025	12:02:47.164	75		384.20
			75	384.20
			75	384.20
12/12/2025	12:01:46.736	12		384.30
			12	384.30
			12	384.30
12/12/2025	12:01:45.624	15		384.20
			15	384.20
			15	384.20
12/12/2025	12:01:10.367	19		384.10
			19	384.10
			19	384.10
12/12/2025	11:59:27.734	10		384.50
			10	384.50
			10	384.50
12/12/2025	11:58:17.832	5		384.50
			5	384.50
			5	384.50
12/12/2025	11:58:00.259	10		384.50
			10	384.50
			10	384.50
12/12/2025	11:57:54.132	5		384.40
			5	384.40
			5	384.40
12/12/2025	11:55:40.244	2		384.40
			2	384.40
			2	384.40
12/12/2025	11:55:34.963	274		384.30
			274	384.30
			274	384.30
12/12/2025	11:54:14.877	5		384.30
			5	384.30
			5	384.30
12/12/2025	11:53:42.746	10		384.40
			10	384.40
			10	384.40
12/12/2025	11:51:30.229	75		384.50
			75	384.50
			75	384.50
12/12/2025	11:50:51.199	1		384.40
			1	384.40
			1	384.40
12/12/2025	11:50:42.079	8		384.40
			8	384.40
			8	384.40
12/12/2025	11:48:06.154	17		383.90
			17	383.90
			17	383.90
12/12/2025	11:47:55.376	3		384.00
			3	384.00
			3	384.00
12/12/2025	11:47:42.691	2		383.80
			2	383.80
			2	383.80
12/12/2025	11:47:36.947	64		383.80
			64	383.80
			64	383.80
12/12/2025	11:47:32.944	6		384.00
			5	384.00
			1	384.00
			6	384.00
12/12/2025	11:46:23.212	6		383.90
			6	383.90
			6	383.90
12/12/2025	11:45:42.771	12		383.80
			12	383.80
			12	383.80
12/12/2025	11:44:33.505	29		383.60
			29	383.60
			29	383.60
12/12/2025	11:44:31.125	100		383.60
			100	383.60
			100	383.60
12/12/2025	11:44:14.233	10		383.80
			10	383.80
			10	383.80
12/12/2025	11:44:12.271	200		383.70
			200	383.70
			200	383.70
12/12/2025	11:44:12.151	60		383.60
			60	383.60
			60	383.60
12/12/2025	11:43:57.262	6		383.80
			6	383.80
			6	383.80
12/12/2025	11:43:56.318	30		383.90
			30	383.90
			30	383.90
12/12/2025	11:43:46.545	44		383.90
			44	383.90
			44	383.90
12/12/2025	11:42:31.273	87		384.00
			87	384.00
			87	384.00
12/12/2025	11:42:13.870	11		384.10
			11	384.10
			11	384.10
12/12/2025	11:41:24.183	2		384.10
			2	384.10
			2	384.10
12/12/2025	11:41:20.781	4		383.90
			4	383.90
			4	383.90
12/12/2025	11:41:11.730	7		383.90
			7	383.90
			7	383.90
12/12/2025	11:41:11.591	340		384.00
			16	384.00
			340	384.00
			7	384.00
			200	384.00
			100	384.00
			3	384.00
			14	384.00
12/12/2025	11:40:07.446	6		384.10
			6	384.10
			6	384.10
12/12/2025	11:39:44.681	15		384.10
			15	384.10
			15	384.10
12/12/2025	11:39:15.903	20		384.40
			20	384.40
			20	384.40
12/12/2025	11:39:14.143	5		384.30
			5	384.30
			5	384.30
12/12/2025	11:38:44.425	10		384.30
			10	384.30
			10	384.30
12/12/2025	11:38:03.155	100		384.60
			100	384.60
			100	384.60
12/12/2025	11:37:33.151	6		384.60
			6	384.60
			6	384.60
12/12/2025	11:37:28.455	300		384.70
			300	384.70
			300	384.70
12/12/2025	11:37:08.395	31		384.70
			31	384.70
			31	384.70
12/12/2025	11:36:39.846	25		384.60
			25	384.60
			25	384.60
12/12/2025	11:36:38.294	10		384.60
			10	384.60
			10	384.60
12/12/2025	11:35:11.730	3		384.80
			3	384.80
			3	384.80
12/12/2025	11:35:07.820	2		384.70
			2	384.70
			2	384.70
12/12/2025	11:34:49.780	3		384.80
			3	384.80
			3	384.80
12/12/2025	11:34:34.541	30		384.70
			30	384.70
			30	384.70
12/12/2025	11:34:32.011	10		384.80
			10	384.80
			10	384.80
12/12/2025	11:34:23.985	50		384.80
			50	384.80
			50	384.80
12/12/2025	11:33:54.959	7		384.70
			7	384.70
			7	384.70
12/12/2025	11:33:10.605	1		384.80
			1	384.80
			1	384.80
12/12/2025	11:31:48.571	40		384.90
			40	384.90
			40	384.90
12/12/2025	11:31:23.281	7		384.90
			7	384.90
			7	384.90
12/12/2025	11:30:53.509	300		384.70
			300	384.70
			300	384.70
12/12/2025	11:29:42.714	25		384.60
			25	384.60
			25	384.60
12/12/2025	11:29:18.629	5		384.80
			5	384.80
			5	384.80
12/12/2025	11:29:01.789	5		384.60
			5	384.60
			5	384.60
12/12/2025	11:28:34.402	27		384.70
			3	384.70
			24	384.70
			27	384.70
12/12/2025	11:28:02.127	10		384.80
			10	384.80
			10	384.80
12/12/2025	11:27:32.297	358		384.90
			358	384.90
			358	384.90
12/12/2025	11:27:16.347	10		384.90
			10	384.90
			10	384.90
12/12/2025	11:26:39.918	2		385.10
			2	385.10
			2	385.10
12/12/2025	11:25:59.058	26		384.90
			26	384.90
			26	384.90
12/12/2025	11:25:12.622	15		385.00
			15	385.00
			15	385.00
12/12/2025	11:24:54.985	5		384.90
			5	384.90
			5	384.90
12/12/2025	11:24:49.585	1		384.90
			1	384.90
			1	384.90
12/12/2025	11:24:48.854	64		385.00
			64	385.00
			64	385.00
12/12/2025	11:23:20.149	60		385.00
			60	385.00
			60	385.00
12/12/2025	11:22:42.308	600		384.90
			600	384.90
			600	384.90
12/12/2025	11:22:23.854	35		385.10
			35	385.10
			35	385.10
12/12/2025	11:21:26.738	10		385.10
			10	385.10
			10	385.10
12/12/2025	11:20:31.509	3		385.10
			3	385.10
			3	385.10
12/12/2025	11:19:48.274	5		385.20
			5	385.20
			5	385.20
12/12/2025	11:19:25.164	10		385.00
			10	385.00
			10	385.00
12/12/2025	11:19:20.636	16		385.10
			16	385.10
			16	385.10
12/12/2025	11:18:18.935	10		385.30
			10	385.30
			10	385.30
12/12/2025	11:17:01.202	190		385.40
			190	385.40
			190	385.40
12/12/2025	11:16:00.446	25		385.30
			25	385.30
			25	385.30
12/12/2025	11:15:49.505	20		385.30
			20	385.30
			20	385.30
12/12/2025	11:14:58.740	1		385.30
			1	385.30
			1	385.30

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

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: 1 626.00
Ask: 1 627.00
Volume: 30 346
+1.25%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
12/12/2025 @ 15:15:14

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice