Tradegate Exchange

Allianz SE

781

622

383.60

Date	Time	Volume	Order Volume	Price
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
12/12/2025	11:14:52.772	40		385.30
			40	385.30
			40	385.30
12/12/2025	11:13:07.447	30		385.10
			30	385.10
			30	385.10
12/12/2025	11:13:05.998	5		385.20
			5	385.20
			5	385.20
12/12/2025	11:12:51.754	600		385.10
			600	385.10
			600	385.10
12/12/2025	11:12:38.518	5		385.10
			5	385.10
			5	385.10
12/12/2025	11:11:55.071	600		385.10
			600	385.10
			600	385.10
12/12/2025	11:11:37.375	25		384.90
			25	384.90
			25	384.90
12/12/2025	11:10:52.411	600		385.10
			600	385.10
			600	385.10
12/12/2025	11:10:47.917	5		385.10
			5	385.10
			5	385.10
12/12/2025	11:10:03.818	600		385.10
			600	385.10
			600	385.10
12/12/2025	11:09:54.456	20		385.00
			20	385.00
			20	385.00
12/12/2025	11:09:18.846	70		384.80
			70	384.80
			70	384.80
12/12/2025	11:08:51.220	12		385.00
			12	385.00
			12	385.00
12/12/2025	11:08:47.647	10		385.00
			10	385.00
			10	385.00
12/12/2025	11:08:46.593	3		385.00
			3	385.00
			3	385.00
12/12/2025	11:08:14.629	53		385.10
			53	385.10
			53	385.10
12/12/2025	11:08:08.082	16		385.10
			16	385.10
			16	385.10
12/12/2025	11:07:55.444	1		385.00
			1	385.00
			1	385.00
12/12/2025	11:07:35.049	100		384.90
			100	384.90
			100	384.90
12/12/2025	11:07:25.148	10		384.90
			10	384.90
			10	384.90
12/12/2025	11:07:23.507	23		384.90
			23	384.90
			23	384.90
12/12/2025	11:07:13.524	10		385.20
			10	385.20
			10	385.20
12/12/2025	11:05:19.519	50		385.30
			50	385.30
			50	385.30
12/12/2025	11:04:42.910	7		385.20
			7	385.20
			7	385.20
12/12/2025	11:04:22.438	14		385.20
			14	385.20
			14	385.20
12/12/2025	11:03:11.842	600		385.20
			600	385.20
			600	385.20
12/12/2025	11:02:49.531	55		385.20
			55	385.20
			55	385.20
12/12/2025	11:02:40.369	15		385.30
			15	385.30
			15	385.30
12/12/2025	11:00:38.129	4		385.40
			4	385.40
			4	385.40
12/12/2025	11:00:35.620	100		385.40
			100	385.40
			100	385.40
12/12/2025	10:59:18.323	50		385.20
			50	385.20
			50	385.20
12/12/2025	10:58:44.380	2		385.30
			2	385.30
			2	385.30
12/12/2025	10:58:34.515	2		385.20
			2	385.20
			2	385.20
12/12/2025	10:57:03.342	10		385.30
			10	385.30
			10	385.30
12/12/2025	10:57:01.057	3		385.50
			3	385.50
			3	385.50
12/12/2025	10:56:34.661	1		385.20
			1	385.20
			1	385.20
12/12/2025	10:56:27.578	10		385.50
			10	385.50
			10	385.50
12/12/2025	10:55:37.251	30		385.30
			30	385.30
			30	385.30
12/12/2025	10:55:33.996	10		385.30
			10	385.30
			10	385.30
12/12/2025	10:53:28.160	40		385.10
			40	385.10
			40	385.10
12/12/2025	10:53:11.542	15		385.10
			15	385.10
			15	385.10
12/12/2025	10:52:45.335	28		385.00
			28	385.00
			28	385.00
12/12/2025	10:52:39.228	3		385.20
			3	385.20
			3	385.20
12/12/2025	10:52:37.106	20		385.00
			20	385.00
			20	385.00
12/12/2025	10:52:36.966	10		385.00
			10	385.00
			10	385.00
12/12/2025	10:52:26.090	25		385.10
			25	385.10
			25	385.10
12/12/2025	10:52:16.071	80		385.10
			80	385.10
			80	385.10
12/12/2025	10:51:41.249	30		385.10
			30	385.10
			30	385.10
12/12/2025	10:50:21.006	1		385.00
			1	385.00
			1	385.00
12/12/2025	10:50:07.944	10		385.00
			10	385.00
			10	385.00
12/12/2025	10:49:47.975	10		385.20
			10	385.20
			10	385.20
12/12/2025	10:48:05.437	10		385.10
			10	385.10
			10	385.10
12/12/2025	10:47:53.699	10		385.00
			10	385.00
			10	385.00
12/12/2025	10:47:36.595	5		385.00
			5	385.00
			5	385.00
12/12/2025	10:46:54.346	30		384.90
			30	384.90
			30	384.90
12/12/2025	10:46:44.766	15		384.80
			15	384.80
			15	384.80
12/12/2025	10:46:44.667	1		384.80
			1	384.80
			1	384.80
12/12/2025	10:46:31.468	11		385.00
			11	385.00
			11	385.00
12/12/2025	10:46:02.365	565		385.00
			5	385.00
			540	385.00
			565	385.00
			20	385.00
12/12/2025	10:46:00.866	600		385.00
			535	385.00
			5	385.00
			60	385.00
			600	385.00
12/12/2025	10:45:59.339	16		385.00
			16	385.00
			16	385.00
12/12/2025	10:45:21.627	1		385.20
			1	385.20
			1	385.20
12/12/2025	10:45:17.687	100		385.10
			100	385.10
			100	385.10
12/12/2025	10:44:48.186	25		385.10
			25	385.10
			25	385.10
12/12/2025	10:44:10.964	150		385.00
			150	385.00
			150	385.00
12/12/2025	10:44:06.137	15		385.10
			15	385.10
			15	385.10
12/12/2025	10:43:38.292	10		385.20
			10	385.20
			10	385.20
12/12/2025	10:42:56.235	58		385.00
			58	385.00
			58	385.00
12/12/2025	10:42:46.541	52		385.00
			30	385.00
			22	385.00
			52	385.00
12/12/2025	10:42:46.524	50		385.00
			39	385.00
			50	385.00
			8	385.00
			3	385.00
12/12/2025	10:40:49.401	30		385.30
			30	385.30
			30	385.30
12/12/2025	10:40:29.930	130		385.30
			130	385.30
			130	385.30
12/12/2025	10:40:29.804	600		385.30
			600	385.30
			600	385.30
12/12/2025	10:40:05.976	600		385.30
			600	385.30
			600	385.30
12/12/2025	10:38:18.329	5		385.40
			5	385.40
			5	385.40
12/12/2025	10:37:50.817	12		385.60
			12	385.60
			12	385.60
12/12/2025	10:37:30.696	3		385.60
			3	385.60
			3	385.60
12/12/2025	10:35:09.630	6		385.50
			6	385.50
			6	385.50
12/12/2025	10:33:58.543	73		385.40
			73	385.40
			73	385.40
12/12/2025	10:33:58.380	125		385.40
			125	385.40
			125	385.40
12/12/2025	10:33:55.903	400		385.40
			400	385.40
			400	385.40
12/12/2025	10:33:26.148	400		385.40
			400	385.40
			400	385.40
12/12/2025	10:33:10.274	1		385.40
			1	385.40
			1	385.40
12/12/2025	10:32:19.383	2		385.50
			2	385.50
			2	385.50
12/12/2025	10:32:14.949	13		385.40
			13	385.40
			13	385.40
12/12/2025	10:32:01.259	3		385.40
			3	385.40
			3	385.40
12/12/2025	10:31:40.138	1		385.60
			1	385.60
			1	385.60
12/12/2025	10:31:29.442	3		385.60
			3	385.60
			3	385.60
12/12/2025	10:30:21.084	3		385.40
			3	385.40
			3	385.40
12/12/2025	10:30:17.595	100		385.50
			100	385.50
			100	385.50
12/12/2025	10:29:19.272	1		385.30
			1	385.30
			1	385.30
12/12/2025	10:29:08.663	50		385.50
			50	385.50
			50	385.50
12/12/2025	10:28:58.174	20		385.50
			20	385.50
			20	385.50
12/12/2025	10:28:39.299	21		385.50
			21	385.50
			21	385.50
12/12/2025	10:28:34.886	35		385.50
			35	385.50
			35	385.50
12/12/2025	10:28:20.562	1		385.30
			1	385.30
			1	385.30
12/12/2025	10:27:55.211	315		385.20
			315	385.20
			315	385.20
12/12/2025	10:26:50.202	5		385.10
			5	385.10
			5	385.10
12/12/2025	10:26:16.269	1		385.30
			1	385.30
			1	385.30
12/12/2025	10:25:27.514	1		385.40
			1	385.40
			1	385.40
12/12/2025	10:25:19.147	10		385.40
			10	385.40
			10	385.40
12/12/2025	10:25:19.061	3		385.40
			3	385.40
			3	385.40
12/12/2025	10:25:17.735	10		385.20
			10	385.20
			10	385.20
12/12/2025	10:25:12.782	9		385.10
			9	385.10
			9	385.10
12/12/2025	10:24:20.230	55		385.30
			55	385.30
			55	385.30
12/12/2025	10:23:53.377	10		385.50
			10	385.50
			10	385.50
12/12/2025	10:23:33.197	30		385.50
			30	385.50
			30	385.50
12/12/2025	10:23:09.987	6		385.40
			6	385.40
			6	385.40
12/12/2025	10:23:07.491	4		385.50
			4	385.50
			4	385.50
12/12/2025	10:22:37.562	1		385.60
			1	385.60
			1	385.60
12/12/2025	10:22:31.004	50		385.70
			50	385.70
			50	385.70
12/12/2025	10:22:10.437	2		385.80
			2	385.80
			2	385.80
12/12/2025	10:21:58.911	5		385.80
			5	385.80
			5	385.80
12/12/2025	10:21:40.800	80		385.80
			80	385.80
			80	385.80
12/12/2025	10:20:36.415	8		386.00
			8	386.00
			8	386.00
12/12/2025	10:20:21.915	2		385.90
			2	385.90
			2	385.90
12/12/2025	10:19:54.668	10		386.10
			10	386.10
			10	386.10
12/12/2025	10:19:43.155	1		386.00
			1	386.00
			1	386.00
12/12/2025	10:18:03.315	100		385.80
			100	385.80
			100	385.80
12/12/2025	10:17:52.419	3		385.80
			3	385.80
			3	385.80

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: 1 625.50
Ask: 1 626.50
Volume: 22 737
+1.28%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
12/12/2025 @ 13:39:53

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice