Tradegate Exchange

Allianz SE

1199

943

383.60

Date	Time	Volume	Order Volume	Price
15/12/2025	20:26:07.907	18		383.60
			16	383.60
			2	383.60
			18	383.60
15/12/2025	20:25:27.514	4		383.70
			4	383.70
			4	383.70
15/12/2025	20:24:36.722	215		384.30
			215	384.30
			215	384.30
15/12/2025	20:22:51.024	25		383.50
			25	383.50
			25	383.50
15/12/2025	20:22:48.063	100		384.20
			100	384.20
			2	384.20
			98	384.20
15/12/2025	20:22:22.349	2		383.60
			2	383.60
			2	383.60
15/12/2025	20:21:00.834	100		384.30
			25	384.30
			75	384.30
			100	384.30
15/12/2025	20:20:25.184	8		384.30
			8	384.30
			8	384.30
15/12/2025	20:19:50.167	3		384.20
			3	384.20
			3	384.20
15/12/2025	20:19:21.565	100		383.70
			100	383.70
			100	383.70
15/12/2025	20:19:18.598	100		383.70
			100	383.70
			2	383.70
			96	383.70
			2	383.70
15/12/2025	20:19:16.437	11		383.00
			2	383.00
			9	383.00
			11	383.00
15/12/2025	20:14:07.578	10		383.10
			10	383.10
			10	383.10
15/12/2025	20:13:35.437	10		383.10
			2	383.10
			2	383.10
			6	383.10
			10	383.10
15/12/2025	20:13:27.843	1		383.80
			1	383.80
			1	383.80
15/12/2025	20:12:16.396	20		383.90
			20	383.90
			20	383.90
15/12/2025	20:12:04.791	2		383.90
			2	383.90
			2	383.90
15/12/2025	20:09:34.659	8		383.70
			8	383.70
			8	383.70
15/12/2025	20:08:48.160	6		384.00
			6	384.00
			6	384.00
15/12/2025	20:07:37.491	9		383.70
			9	383.70
			9	383.70
15/12/2025	20:04:41.068	2		383.70
			2	383.70
			2	383.70
15/12/2025	20:04:08.320	9		384.00
			9	384.00
			9	384.00
15/12/2025	20:03:05.815	9		384.00
			9	384.00
			9	384.00
15/12/2025	20:03:01.065	1		383.70
			1	383.70
			1	383.70
15/12/2025	20:02:33.377	6		383.70
			6	383.70
			6	383.70
15/12/2025	20:02:10.497	10		383.70
			10	383.70
			10	383.70
15/12/2025	20:01:46.987	67		383.90
			67	383.90
			67	383.90
15/12/2025	20:01:20.598	67		384.00
			67	384.00
			67	384.00
15/12/2025	20:01:10.604	67		384.00
			67	384.00
			67	384.00
15/12/2025	20:01:08.806	50		384.00
			50	384.00
			25	384.00
			25	384.00
15/12/2025	20:00:20.593	67		384.00
			67	384.00
			67	384.00
15/12/2025	19:59:48.497	67		383.90
			67	383.90
			67	383.90
15/12/2025	19:59:05.062	35		384.20
			35	384.20
			35	384.20
15/12/2025	19:58:38.405	100		384.20
			75	384.20
			25	384.20
			100	384.20
15/12/2025	19:57:52.853	10		383.50
			10	383.50
			10	383.50
15/12/2025	19:57:01.221	70		384.20
			70	384.20
			70	384.20
15/12/2025	19:56:54.948	71		384.20
			71	384.20
			2	384.20
			41	384.20
			28	384.20
15/12/2025	19:56:24.790	30		384.10
			30	384.10
			30	384.10
15/12/2025	19:56:22.960	30		383.60
			25	383.60
			1	383.60
			30	383.60
			4	383.60
15/12/2025	19:54:37.774	1		384.00
			1	384.00
			1	384.00
15/12/2025	19:52:08.512	3		383.60
			3	383.60
			3	383.60
15/12/2025	19:51:45.831	25		383.60
			25	383.60
			25	383.60
15/12/2025	19:51:06.809	29		383.50
			29	383.50
			27	383.50
			2	383.50
15/12/2025	19:48:14.979	1		383.20
			1	383.20
			1	383.20
15/12/2025	19:47:36.304	53		383.20
			13	383.20
			40	383.20
			53	383.20
15/12/2025	19:43:23.965	1		383.20
			1	383.20
			1	383.20
15/12/2025	19:42:46.213	2		383.10
			2	383.10
			2	383.10
15/12/2025	19:41:09.465	1		383.50
			1	383.50
			1	383.50
15/12/2025	19:40:29.815	1		383.10
			1	383.10
			1	383.10
15/12/2025	19:40:06.353	3		383.20
			3	383.20
			1	383.20
			2	383.20
15/12/2025	19:39:13.835	5		383.70
			3	383.70
			5	383.70
			2	383.70
15/12/2025	19:38:30.866	3		383.10
			3	383.10
			3	383.10
15/12/2025	19:38:11.418	3		383.10
			3	383.10
			3	383.10
15/12/2025	19:37:57.518	1		383.60
			1	383.60
			1	383.60
15/12/2025	19:37:07.470	1		383.00
			1	383.00
			1	383.00
15/12/2025	19:35:15.184	42		383.20
			25	383.20
			42	383.20
			2	383.20
			15	383.20
15/12/2025	19:35:04.713	27		383.10
			27	383.10
			27	383.10
15/12/2025	19:33:31.987	27		383.10
			27	383.10
			27	383.10
15/12/2025	19:32:26.268	1		383.20
			1	383.20
			1	383.20
15/12/2025	19:32:04.630	1		383.50
			1	383.50
			1	383.50
15/12/2025	19:32:03.620	1		382.80
			1	382.80
			1	382.80
15/12/2025	19:31:13.572	10		382.80
			10	382.80
			7	382.80
			1	382.80
			2	382.80
15/12/2025	19:30:20.713	5		383.50
			5	383.50
			5	383.50
15/12/2025	19:27:01.275	6		383.40
			6	383.40
			6	383.40
15/12/2025	19:26:52.190	1		383.40
			1	383.40
			1	383.40
15/12/2025	19:26:51.011	1		383.40
			1	383.40
			1	383.40
15/12/2025	19:26:42.234	2		383.40
			2	383.40
			2	383.40
15/12/2025	19:26:39.081	9		383.60
			7	383.60
			9	383.60
			2	383.60
15/12/2025	19:26:31.685	40		383.70
			25	383.70
			40	383.70
			15	383.70
15/12/2025	19:26:18.082	40		383.80
			40	383.80
			40	383.80
15/12/2025	19:25:44.405	40		383.80
			40	383.80
			40	383.80
15/12/2025	19:25:33.915	40		383.80
			40	383.80
			40	383.80
15/12/2025	19:25:05.335	40		383.80
			40	383.80
			40	383.80
15/12/2025	19:24:55.350	40		383.80
			40	383.80
			40	383.80
15/12/2025	19:24:44.943	40		383.80
			40	383.80
			40	383.80
15/12/2025	19:22:38.110	40		383.80
			40	383.80
			40	383.80
15/12/2025	19:22:29.580	1		384.10
			1	384.10
			1	384.10
15/12/2025	19:22:27.729	12		384.10
			12	384.10
			12	384.10
15/12/2025	19:22:02.028	40		383.80
			40	383.80
			40	383.80
15/12/2025	19:21:57.884	8		384.10
			8	384.10
			8	384.10
15/12/2025	19:21:26.063	40		383.80
			40	383.80
			40	383.80
15/12/2025	19:20:36.796	40		383.80
			40	383.80
			40	383.80
15/12/2025	19:18:27.999	40		383.80
			40	383.80
			40	383.80
15/12/2025	19:17:44.863	1		384.30
			1	384.30
			1	384.30
15/12/2025	19:16:16.214	27		384.30
			27	384.30
			27	384.30
15/12/2025	19:15:50.223	1		384.40
			1	384.40
			1	384.40
15/12/2025	19:15:42.823	2		383.80
			2	383.80
			2	383.80
15/12/2025	19:15:30.866	10		384.30
			10	384.30
			10	384.30
15/12/2025	19:15:27.991	48		383.90
			48	383.90
			48	383.90
15/12/2025	19:15:23.731	48		384.00
			48	384.00
			48	384.00
15/12/2025	19:15:13.726	48		384.00
			48	384.00
			48	384.00
15/12/2025	19:15:03.725	48		384.00
			48	384.00
			48	384.00
15/12/2025	19:14:53.729	48		384.00
			48	384.00
			48	384.00
15/12/2025	19:14:50.910	2		384.00
			2	384.00
			2	384.00
15/12/2025	19:14:38.212	52		383.90
			25	383.90
			27	383.90
			52	383.90
15/12/2025	19:14:34.017	3		383.90
			3	383.90
			3	383.90
15/12/2025	19:11:26.874	7		383.70
			7	383.70
			7	383.70
15/12/2025	19:10:30.464	3		383.60
			3	383.60
			3	383.60
15/12/2025	19:08:00.957	3		383.60
			2	383.60
			1	383.60
			3	383.60
15/12/2025	19:07:50.287	1		384.30
			1	384.30
			1	384.30
15/12/2025	19:06:32.172	15		383.90
			7	383.90
			15	383.90
			8	383.90
15/12/2025	19:06:17.797	25		383.60
			25	383.60
			25	383.60
15/12/2025	19:05:33.890	12		383.50
			12	383.50
			12	383.50
15/12/2025	19:03:18.023	100		383.60
			100	383.60
			100	383.60
15/12/2025	19:03:05.863	100		383.90
			100	383.90
			100	383.90
15/12/2025	19:02:49.754	48		383.60
			48	383.60
			48	383.60
15/12/2025	19:02:39.819	2		383.70
			2	383.70
			2	383.70
15/12/2025	19:02:38.352	48		383.70
			48	383.70
			48	383.70
15/12/2025	19:02:37.920	2		383.70
			2	383.70
			2	383.70
15/12/2025	19:02:37.847	52		383.60
			52	383.60
			27	383.60
			25	383.60
15/12/2025	19:02:25.528	10		383.20
			1	383.20
			10	383.20
			2	383.20
			7	383.20
15/12/2025	19:01:42.169	1		383.20
			1	383.20
			1	383.20
15/12/2025	18:59:40.851	2		383.20
			2	383.20
			2	383.20
15/12/2025	18:57:22.378	9		383.90
			8	383.90
			9	383.90
			1	383.90
15/12/2025	18:55:40.379	100		383.90
			100	383.90
			100	383.90
15/12/2025	18:54:04.439	100		383.70
			100	383.70
			100	383.70
15/12/2025	18:52:53.987	10		383.60
			10	383.60
			10	383.60
15/12/2025	18:51:46.319	25		383.50
			25	383.50
			25	383.50
15/12/2025	18:51:45.819	60		383.80
			3	383.80
			3	383.80
			40	383.80
			1	383.80
			13	383.80
			60	383.80
15/12/2025	18:49:58.412	100		383.80
			100	383.80
			100	383.80
15/12/2025	18:42:49.057	39		384.10
			39	384.10
			14	384.10
			25	384.10
15/12/2025	18:41:04.542	20		383.90
			5	383.90
			15	383.90
			20	383.90
15/12/2025	18:39:35.109	1		383.90
			1	383.90
			1	383.90
15/12/2025	18:37:11.561	5		383.90
			5	383.90
			5	383.90
15/12/2025	18:34:07.124	8		383.80
			7	383.80
			1	383.80
			8	383.80
15/12/2025	18:34:03.228	4		383.40
			4	383.40
			4	383.40
15/12/2025	18:33:42.631	10		383.70
			10	383.70
			10	383.70
15/12/2025	18:32:17.073	100		383.80
			100	383.80
			100	383.80
15/12/2025	18:31:58.726	100		383.90
			100	383.90
			100	383.90
15/12/2025	18:31:48.725	100		383.90
			100	383.90
			100	383.90
15/12/2025	18:31:34.145	10		384.10
			10	384.10
			10	384.10
15/12/2025	18:31:27.405	1		383.40
			1	383.40
			1	383.40
15/12/2025	18:30:23.242	1		383.50
			1	383.50
			1	383.50
15/12/2025	18:29:29.780	15		383.40
			15	383.40
			15	383.40
15/12/2025	18:29:05.997	20		383.40
			20	383.40
			20	383.40
15/12/2025	18:28:28.312	7		383.50
			7	383.50
			7	383.50
15/12/2025	18:27:43.200	30		383.50
			15	383.50
			15	383.50
			30	383.50
15/12/2025	18:25:50.701	100		383.80
			100	383.80
			100	383.80
15/12/2025	18:24:54.021	30		384.40
			30	384.40
			30	384.40
15/12/2025	18:24:15.203	40		383.80
			25	383.80
			40	383.80
			15	383.80
15/12/2025	18:23:30.901	15		383.80
			15	383.80
			15	383.80
15/12/2025	18:23:24.359	4		384.40
			4	384.40
			4	384.40
15/12/2025	18:23:09.260	1		384.40
			1	384.40
			1	384.40
15/12/2025	18:22:40.700	100		384.40
			100	384.40
			100	384.40
15/12/2025	18:21:43.660	100		383.70
			100	383.70
			100	383.70
15/12/2025	18:21:37.896	45		383.90
			45	383.90
			45	383.90
15/12/2025	18:21:31.282	10		383.80
			10	383.80
			10	383.80
15/12/2025	18:21:30.161	45		383.80
			45	383.80
			45	383.80
15/12/2025	18:21:07.654	45		383.80
			45	383.80
			45	383.80
15/12/2025	18:19:34.405	10		383.80
			10	383.80
			10	383.80
15/12/2025	18:19:23.822	95		383.60
			95	383.60
			95	383.60
15/12/2025	18:19:16.040	25		383.60
			25	383.60
			25	383.60
15/12/2025	18:19:00.106	30		383.50
			30	383.50
			30	383.50
15/12/2025	18:19:00.040	30		383.40
			30	383.40
			30	383.40
15/12/2025	18:18:47.051	3		383.40
			2	383.40
			1	383.40
			3	383.40
15/12/2025	18:15:41.165	90		383.20
			90	383.20
			90	383.20
15/12/2025	18:14:34.803	6		383.10
			6	383.10
			6	383.10
15/12/2025	18:12:10.540	5		383.10
			5	383.10
			5	383.10
15/12/2025	18:11:53.204	7		383.30
			7	383.30
			7	383.30
15/12/2025	18:07:16.933	58		383.10
			58	383.10
			58	383.10
15/12/2025	18:05:34.753	1		383.10
			1	383.10
			1	383.10
15/12/2025	18:05:07.206	3		383.10
			3	383.10
			3	383.10
15/12/2025	18:03:02.485	4		383.10
			4	383.10
			2	383.10
			2	383.10
15/12/2025	18:01:23.537	40		383.50
			7	383.50
			40	383.50
			33	383.50
15/12/2025	17:57:25.346	1		383.20
			1	383.20
			1	383.20
15/12/2025	17:55:33.209	50		383.20
			50	383.20
			50	383.20
15/12/2025	17:52:07.987	100		383.60
			100	383.60
			100	383.60
15/12/2025	17:51:29.608	1		383.10
			1	383.10
			1	383.10
15/12/2025	17:49:34.965	1		383.50
			1	383.50
			1	383.50
15/12/2025	17:49:06.120	3		383.50
			3	383.50
			3	383.50
15/12/2025	17:47:19.585	1		383.50
			1	383.50
			1	383.50
15/12/2025	17:47:15.447	50		383.50
			50	383.50
			50	383.50
15/12/2025	17:46:21.903	5		383.00
			5	383.00
			5	383.00
15/12/2025	17:46:17.113	25		382.90
			25	382.90
			25	382.90
15/12/2025	17:44:57.696	40		383.30
			40	383.30
			40	383.30
15/12/2025	17:44:20.505	50		383.30
			50	383.30
			3	383.30
			47	383.30
15/12/2025	17:44:14.995	50		383.20
			50	383.20
			50	383.20
15/12/2025	17:43:08.103	50		383.20
			50	383.20
			50	383.20
15/12/2025	17:42:36.676	100		383.40
			15	383.40
			100	383.40
			85	383.40
15/12/2025	17:40:46.026	5		383.70
			5	383.70
			5	383.70
15/12/2025	17:40:07.887	30		382.90
			15	382.90
			30	382.90
			15	382.90
15/12/2025	17:39:02.343	10		382.80
			10	382.80
			10	382.80
15/12/2025	17:38:38.323	2		383.40
			2	383.40
			2	383.40
15/12/2025	17:38:21.990	1		383.50
			1	383.50
			1	383.50
15/12/2025	17:37:12.976	1		383.50
			1	383.50
			1	383.50
15/12/2025	17:36:39.973	1		383.50
			1	383.50
			1	383.50
15/12/2025	17:36:29.162	65		383.20
			65	383.20
			65	383.20
15/12/2025	17:36:28.666	65		383.20
			65	383.20
			65	383.20
15/12/2025	17:36:24.475	61		383.10
			61	383.10
			61	383.10
15/12/2025	17:36:23.995	61		383.10
			61	383.10
			61	383.10
15/12/2025	17:36:23.710	13		382.70
			2	382.70
			10	382.70
			13	382.70
			1	382.70
15/12/2025	17:36:14.140	127		382.80
			3	382.80
			34	382.80
			1	382.80
			1	382.80
			10	382.80
			3	382.80
			100	382.80
			19	382.80
			22	382.80
			27	382.80
			14	382.80
			20	382.80
15/12/2025	17:36:10.653	27		383.10
			27	383.10
			27	383.10
15/12/2025	17:35:36.304	179		383.10
			25	383.10
			9	383.10
			105	383.10
			20	383.10
			29	383.10
			14	383.10
			33	383.10
			7	383.10
			104	383.10
			7	383.10
			3	383.10
			2	383.10
15/12/2025	17:29:54.529	5		384.00
			5	384.00
			5	384.00
15/12/2025	17:29:22.523	150		384.10
			150	384.10
			150	384.10
15/12/2025	17:29:04.500	8		384.00
			8	384.00
			8	384.00
15/12/2025	17:29:01.819	150		383.90
			150	383.90
			150	383.90
15/12/2025	17:27:45.229	25		383.90
			25	383.90
			25	383.90
15/12/2025	17:26:22.196	53		383.80
			53	383.80
			53	383.80
15/12/2025	17:23:37.748	400		383.90
			400	383.90
			400	383.90
15/12/2025	17:23:09.583	1		383.90
			1	383.90
			1	383.90
15/12/2025	17:22:36.581	1		383.80
			1	383.80
			1	383.80
15/12/2025	17:22:03.900	40		383.80
			40	383.80
			40	383.80
15/12/2025	17:21:44.053	30		383.90
			30	383.90
			30	383.90
15/12/2025	17:21:34.456	110		383.80
			110	383.80
			110	383.80
15/12/2025	17:20:31.048	5		383.90
			5	383.90
			5	383.90
15/12/2025	17:14:58.366	15		383.80
			15	383.80
			15	383.80
15/12/2025	17:14:07.159	154		383.80
			154	383.80
			154	383.80
15/12/2025	17:10:22.120	110		383.80
			110	383.80
			110	383.80
15/12/2025	17:10:18.113	400		383.80
			400	383.80
			400	383.80
15/12/2025	17:08:43.429	1		383.70
			1	383.70
			1	383.70
15/12/2025	17:07:08.648	20		383.90
			20	383.90
			20	383.90
15/12/2025	17:06:54.002	25		383.90
			25	383.90
			25	383.90
15/12/2025	17:06:41.560	5		384.00
			5	384.00
			5	384.00
15/12/2025	17:05:18.107	10		384.20
			10	384.20
			10	384.20
15/12/2025	17:04:27.460	100		383.90
			100	383.90
			100	383.90
15/12/2025	17:00:47.075	5		384.10
			5	384.10
			5	384.10
15/12/2025	16:59:56.079	5		384.00
			5	384.00
			5	384.00
15/12/2025	16:59:49.238	1		384.00
			1	384.00
			1	384.00
15/12/2025	16:59:42.295	75		384.10
			75	384.10
			75	384.10
15/12/2025	16:59:12.858	125		384.10
			125	384.10
			125	384.10
15/12/2025	16:59:00.668	49		384.00
			49	384.00
			49	384.00
15/12/2025	16:58:54.850	8		384.10
			8	384.10
			8	384.10
15/12/2025	16:57:26.788	70		384.00
			70	384.00
			70	384.00
15/12/2025	16:56:47.059	52		383.90
			52	383.90
			52	383.90
15/12/2025	16:55:54.964	3		384.10
			3	384.10
			3	384.10
15/12/2025	16:54:08.462	70		383.90
			70	383.90
			70	383.90
15/12/2025	16:52:37.371	1		384.00
			1	384.00
			1	384.00
15/12/2025	16:51:11.448	225		384.00
			225	384.00
			225	384.00
15/12/2025	16:51:08.490	400		384.00
			400	384.00
			400	384.00
15/12/2025	16:51:07.542	400		384.00
			400	384.00
			400	384.00
15/12/2025	16:50:49.898	325		384.00
			325	384.00
			325	384.00
15/12/2025	16:50:08.450	325		384.00
			325	384.00
			325	384.00
15/12/2025	16:50:08.324	325		384.00
			325	384.00
			325	384.00
15/12/2025	16:49:56.956	200		383.90
			200	383.90
			200	383.90
15/12/2025	16:49:23.154	10		383.70
			10	383.70
			10	383.70
15/12/2025	16:49:09.797	5		383.70
			5	383.70
			5	383.70
15/12/2025	16:48:33.486	10		383.80
			10	383.80
			10	383.80
15/12/2025	16:47:55.769	26		383.70
			26	383.70
			26	383.70
15/12/2025	16:47:53.552	5		383.70
			5	383.70
			5	383.70
15/12/2025	16:47:36.329	15		383.70
			15	383.70
			15	383.70
15/12/2025	16:46:56.093	47		383.80
			47	383.80
			47	383.80
15/12/2025	16:45:47.695	12		383.80
			12	383.80
			12	383.80
15/12/2025	16:45:01.870	8		383.90
			8	383.90
			8	383.90
15/12/2025	16:45:00.642	10		383.90
			10	383.90
			10	383.90
15/12/2025	16:44:23.734	6		383.90
			6	383.90
			6	383.90
15/12/2025	16:44:04.897	393		383.80
			393	383.80
			393	383.80
15/12/2025	16:43:39.269	8		383.70
			8	383.70
			8	383.70
15/12/2025	16:43:01.307	1		383.70
			1	383.70
			1	383.70
15/12/2025	16:41:42.032	2		383.80
			2	383.80
			2	383.80
15/12/2025	16:41:39.862	32		383.70
			32	383.70
			32	383.70
15/12/2025	16:40:48.590	1		383.60
			1	383.60
			1	383.60
15/12/2025	16:40:35.450	40		383.60
			40	383.60
			40	383.60
15/12/2025	16:40:15.800	25		383.60
			25	383.60
			25	383.60
15/12/2025	16:39:59.161	30		383.80
			30	383.80
			30	383.80
15/12/2025	16:39:40.926	1		383.80
			1	383.80
			1	383.80
15/12/2025	16:39:31.873	1		383.70
			1	383.70
			1	383.70
15/12/2025	16:39:18.723	1		383.50
			1	383.50
			1	383.50
15/12/2025	16:38:38.882	3		383.60
			3	383.60
			3	383.60
15/12/2025	16:38:21.978	20		383.60
			20	383.60
			20	383.60
15/12/2025	16:38:11.416	30		383.70
			30	383.70
			15	383.70
			15	383.70
15/12/2025	16:37:16.468	5		383.50
			5	383.50
			5	383.50
15/12/2025	16:35:04.104	150		383.30
			150	383.30
			150	383.30
15/12/2025	16:33:56.220	10		383.50
			10	383.50
			10	383.50
15/12/2025	16:33:45.342	1		383.50
			1	383.50
			1	383.50
15/12/2025	16:33:38.586	3		383.40
			3	383.40
			3	383.40
15/12/2025	16:32:45.970	1		383.60
			1	383.60
			1	383.60
15/12/2025	16:32:13.620	1		383.40
			1	383.40
			1	383.40
15/12/2025	16:31:49.902	1		383.30
			1	383.30
			1	383.30
15/12/2025	16:29:42.405	70		383.40
			70	383.40
			70	383.40
15/12/2025	16:29:33.049	25		383.40
			25	383.40
			25	383.40
15/12/2025	16:28:45.464	5		383.40
			5	383.40
			5	383.40
15/12/2025	16:27:25.528	50		383.30
			50	383.30
			50	383.30
15/12/2025	16:26:12.924	79		382.90
			79	382.90
			79	382.90
15/12/2025	16:24:20.052	6		383.00
			6	383.00
			6	383.00
15/12/2025	16:24:13.887	4		383.20
			4	383.20
			4	383.20
15/12/2025	16:23:26.900	15		383.10
			15	383.10
			15	383.10
15/12/2025	16:23:24.337	150		382.90
			150	382.90
			150	382.90
15/12/2025	16:22:00.414	3		383.00
			3	383.00
			3	383.00
15/12/2025	16:21:37.452	1		383.00
			1	383.00
			1	383.00
15/12/2025	16:21:25.470	5		383.00
			5	383.00
			5	383.00
15/12/2025	16:19:39.946	50		382.90
			50	382.90
			50	382.90
15/12/2025	16:19:09.953	329		383.00
			329	383.00
			329	383.00
15/12/2025	16:19:09.144	150		383.00
			150	383.00
			150	383.00
15/12/2025	16:19:08.146	125		383.00
			4	383.00
			125	383.00
			121	383.00
15/12/2025	16:19:06.395	400		383.00
			400	383.00
			400	383.00
15/12/2025	16:16:42.525	8		383.00
			8	383.00
			8	383.00
15/12/2025	16:16:16.924	50		383.00
			50	383.00
			50	383.00
15/12/2025	16:13:01.946	5		383.00
			5	383.00
			5	383.00
15/12/2025	16:11:35.218	10		383.20
			10	383.20
			10	383.20
15/12/2025	16:10:57.009	2		383.00
			2	383.00
			2	383.00
15/12/2025	16:09:28.963	1		383.00
			1	383.00
			1	383.00
15/12/2025	16:09:17.303	1		383.10
			1	383.10
			1	383.10
15/12/2025	16:08:56.637	1		383.00
			1	383.00
			1	383.00
15/12/2025	16:07:46.551	60		383.20
			60	383.20
			60	383.20
15/12/2025	16:07:45.013	100		383.30
			100	383.30
			100	383.30
15/12/2025	16:07:20.766	3		383.20
			3	383.20
			3	383.20
15/12/2025	16:06:26.639	19		383.10
			19	383.10
			19	383.10
15/12/2025	16:05:43.356	5		383.30
			5	383.30
			5	383.30
15/12/2025	16:02:16.094	75		383.20
			75	383.20
			75	383.20
15/12/2025	16:01:29.411	10		383.20
			10	383.20
			10	383.20
15/12/2025	16:00:01.362	3		383.30
			3	383.30
			3	383.30
15/12/2025	15:58:54.973	2		383.20
			2	383.20
			2	383.20
15/12/2025	15:57:49.360	10		383.20
			10	383.20
			10	383.20
15/12/2025	15:55:52.253	1		383.20
			1	383.20
			1	383.20
15/12/2025	15:49:21.778	10		384.10
			10	384.10
			10	384.10
15/12/2025	15:49:15.916	171		384.00
			5	384.00
			30	384.00
			16	384.00
			171	384.00
			90	384.00
			20	384.00
			10	384.00
15/12/2025	15:49:14.952	400		384.00
			400	384.00
			400	384.00

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 561.00
Ask: 1 564.50
Volume: 46 371
-3.46%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 20:30:15

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice