Münchener Rückvers.-Ges. AG

254

176

549.80

Date Time Volume Order Volume Price
18/12/2025 12:03:55.040 25   549.80
      25 549.80
      25 549.80
18/12/2025 12:00:28.768 19   549.60
      19 549.60
      19 549.60
18/12/2025 12:00:16.271 6   549.60
      6 549.60
      6 549.60
18/12/2025 12:00:00.974 50   549.60
      50 549.60
      50 549.60
18/12/2025 11:58:41.401 20   549.60
      20 549.60
      20 549.60
18/12/2025 11:56:43.619 30   549.60
      30 549.60
      30 549.60
18/12/2025 11:56:02.408 10   549.60
      10 549.60
      10 549.60
18/12/2025 11:54:16.034 19   549.60
      19 549.60
      19 549.60
18/12/2025 11:51:37.817 8   549.60
      8 549.60
      8 549.60
18/12/2025 11:49:47.676 25   549.20
      25 549.20
      25 549.20
18/12/2025 11:45:57.236 1   549.60
      1 549.60
      1 549.60
18/12/2025 11:44:33.698 10   549.60
      10 549.60
      10 549.60
18/12/2025 11:43:48.287 20   550.00
      8 550.00
      20 550.00
      12 550.00
18/12/2025 11:39:00.359 3   549.40
      3 549.40
      3 549.40
18/12/2025 11:37:56.320 2   549.60
      2 549.60
      2 549.60
18/12/2025 11:37:50.789 10   549.60
      10 549.60
      10 549.60
18/12/2025 11:37:18.125 25   549.60
      25 549.60
      25 549.60
18/12/2025 11:34:11.272 12   549.80
      12 549.80
      12 549.80
18/12/2025 11:31:50.106 18   549.80
      18 549.80
      15 549.80
      3 549.80
18/12/2025 11:31:17.540 2   549.40
      2 549.40
      2 549.40
18/12/2025 11:30:56.294 1   549.40
      1 549.40
      1 549.40
18/12/2025 11:29:30.393 3   549.20
      3 549.20
      3 549.20
18/12/2025 11:28:26.686 18   549.00
      18 549.00
      18 549.00
18/12/2025 11:28:02.066 30   549.20
      30 549.20
      30 549.20
18/12/2025 11:28:02.055 70   549.40
      70 549.40
      70 549.40
18/12/2025 11:27:55.265 30   549.40
      30 549.40
      30 549.40
18/12/2025 11:25:33.391 7   549.60
      7 549.60
      7 549.60
18/12/2025 11:20:06.808 50   549.40
      50 549.40
      50 549.40
18/12/2025 11:19:36.831 35   549.40
      35 549.40
      35 549.40
18/12/2025 11:17:48.399 3   549.60
      3 549.60
      3 549.60
18/12/2025 11:16:15.276 2   549.40
      2 549.40
      2 549.40
18/12/2025 11:13:26.883 10   549.60
      10 549.60
      10 549.60
18/12/2025 11:12:53.188 18   549.60
      18 549.60
      18 549.60
18/12/2025 11:08:31.450 4   549.60
      4 549.60
      4 549.60
18/12/2025 11:05:27.275 13   549.60
      13 549.60
      13 549.60
18/12/2025 11:03:44.628 5   549.20
      5 549.20
      5 549.20
18/12/2025 11:02:00.530 1   549.40
      1 549.40
      1 549.40
18/12/2025 11:01:39.112 20   549.40
      20 549.40
      20 549.40
18/12/2025 11:01:04.174 6   549.20
      6 549.20
      6 549.20
18/12/2025 10:59:28.643 9   549.20
      9 549.20
      9 549.20
18/12/2025 10:59:07.174 60   549.40
      60 549.40
      60 549.40
18/12/2025 10:56:54.345 10   549.60
      10 549.60
      10 549.60
18/12/2025 10:55:41.423 32   549.40
      32 549.40
      32 549.40
18/12/2025 10:53:40.616 2   549.20
      2 549.20
      2 549.20
18/12/2025 10:45:20.850 15   550.00
      15 550.00
      15 550.00
18/12/2025 10:42:31.909 2   549.80
      2 549.80
      2 549.80
18/12/2025 10:41:39.777 1   549.80
      1 549.80
      1 549.80
18/12/2025 10:36:49.818 27   549.80
      27 549.80
      2 549.80
      25 549.80
18/12/2025 10:36:19.140 25   549.60
      25 549.60
      25 549.60
18/12/2025 10:33:33.994 5   549.80
      5 549.80
      5 549.80
18/12/2025 10:33:02.559 2   549.60
      2 549.60
      2 549.60
18/12/2025 10:32:20.639 24   549.60
      24 549.60
      24 549.60
18/12/2025 10:29:21.513 1   549.40
      1 549.40
      1 549.40
18/12/2025 10:27:44.954 3   549.40
      3 549.40
      3 549.40
18/12/2025 10:26:48.068 2   549.40
      2 549.40
      2 549.40
18/12/2025 10:26:06.329 20   549.40
      20 549.40
      20 549.40
18/12/2025 10:24:04.994 21   549.40
      21 549.40
      21 549.40
18/12/2025 10:23:34.237 10   549.20
      10 549.20
      10 549.20
18/12/2025 10:20:08.257 3   549.20
      3 549.20
      3 549.20
18/12/2025 10:20:00.446 2   549.20
      2 549.20
      2 549.20
18/12/2025 10:19:12.275 2   549.20
      2 549.20
      2 549.20
18/12/2025 10:18:57.436 20   549.00
      20 549.00
      20 549.00
18/12/2025 10:13:52.447 10   549.60
      10 549.60
      10 549.60
18/12/2025 10:13:24.766 3   549.60
      3 549.60
      3 549.60
18/12/2025 10:12:46.762 4   549.60
      4 549.60
      4 549.60
18/12/2025 10:11:55.576 12   549.00
      12 549.00
      12 549.00
18/12/2025 10:10:57.462 3   549.20
      3 549.20
      3 549.20
18/12/2025 10:08:18.687 30   549.00
      30 549.00
      30 549.00
18/12/2025 10:06:44.849 20   548.80
      20 548.80
      20 548.80
18/12/2025 10:05:34.919 5   549.00
      5 549.00
      5 549.00
18/12/2025 10:05:28.462 25   549.00
      25 549.00
      25 549.00
18/12/2025 10:04:15.174 3   548.60
      3 548.60
      3 548.60
18/12/2025 10:03:10.113 10   548.80
      10 548.80
      10 548.80
18/12/2025 09:58:08.916 45   549.20
      45 549.20
      45 549.20
18/12/2025 09:57:00.243 60   548.40
      60 548.40
      60 548.40
18/12/2025 09:54:22.148 2   548.60
      2 548.60
      2 548.60
18/12/2025 09:54:16.503 3   548.60
      3 548.60
      3 548.60
18/12/2025 09:53:38.822 640   548.20
      640 548.20
      640 548.20
18/12/2025 09:53:32.593 30   548.40
      30 548.40
      30 548.40
18/12/2025 09:53:32.549 30   548.40
      30 548.40
      30 548.40
18/12/2025 09:53:16.030 270   548.40
      270 548.40
      270 548.40
18/12/2025 09:53:03.645 30   548.60
      30 548.60
      30 548.60
18/12/2025 09:51:36.926 3   549.00
      3 549.00
      3 549.00
18/12/2025 09:48:58.245 50   549.20
      50 549.20
      50 549.20
18/12/2025 09:48:58.167 60   549.20
      60 549.20
      60 549.20
18/12/2025 09:48:57.178 20   548.80
      20 548.80
      20 548.80
18/12/2025 09:47:17.351 10   549.40
      10 549.40
      10 549.40
18/12/2025 09:47:12.056 9   549.00
      9 549.00
      9 549.00
18/12/2025 09:45:40.999 8   549.00
      8 549.00
      8 549.00
18/12/2025 09:45:02.215 10   549.00
      10 549.00
      10 549.00
18/12/2025 09:41:15.677 2   548.60
      2 548.60
      2 548.60
18/12/2025 09:39:39.572 50   548.60
      4 548.60
      46 548.60
      50 548.60
18/12/2025 09:38:33.409 60   548.60
      60 548.60
      60 548.60
18/12/2025 09:38:25.250 9   548.80
      9 548.80
      9 548.80
18/12/2025 09:36:59.000 5   548.40
      5 548.40
      5 548.40
18/12/2025 09:35:19.138 11   548.20
      11 548.20
      11 548.20
18/12/2025 09:34:50.268 3   548.40
      3 548.40
      3 548.40
18/12/2025 09:33:20.657 15   548.80
      15 548.80
      15 548.80
18/12/2025 09:33:06.948 15   549.00
      15 549.00
      15 549.00
18/12/2025 09:31:06.909 50   549.20
      50 549.20
      50 549.20
18/12/2025 09:29:58.573 18   549.00
      18 549.00
      18 549.00
18/12/2025 09:29:29.110 18   549.00
      18 549.00
      18 549.00
18/12/2025 09:26:40.256 2   548.40
      2 548.40
      2 548.40
18/12/2025 09:24:15.887 10   548.60
      10 548.60
      10 548.60
18/12/2025 09:24:15.666 60   548.60
      60 548.60
      60 548.60
18/12/2025 09:24:10.191 60   548.40
      60 548.40
      60 548.40
18/12/2025 09:23:44.962 3   548.40
      3 548.40
      3 548.40
18/12/2025 09:21:42.649 15   548.20
      15 548.20
      15 548.20
18/12/2025 09:21:32.750 13   548.40
      13 548.40
      13 548.40
18/12/2025 09:21:03.855 5   548.40
      5 548.40
      5 548.40
18/12/2025 09:20:26.931 13   548.40
      13 548.40
      13 548.40
18/12/2025 09:19:21.475 1   548.60
      1 548.60
      1 548.60
18/12/2025 09:18:54.026 10   548.20
      10 548.20
      10 548.20
18/12/2025 09:18:51.550 11   548.20
      11 548.20
      11 548.20
18/12/2025 09:17:13.322 5   549.00
      5 549.00
      5 549.00
18/12/2025 09:16:47.519 20   548.80
      20 548.80
      20 548.80
18/12/2025 09:16:36.513 20   548.60
      20 548.60
      20 548.60
18/12/2025 09:13:57.078 4   548.40
      4 548.40
      4 548.40
18/12/2025 09:11:35.489 1   547.00
      1 547.00
      1 547.00
18/12/2025 09:10:40.577 15   547.00
      15 547.00
      15 547.00
18/12/2025 09:09:34.817 5   546.60
      5 546.60
      5 546.60
18/12/2025 09:08:09.262 2   546.40
      2 546.40
      2 546.40
18/12/2025 09:06:15.919 115   545.20
      20 545.20
      80 545.20
      15 545.20
      115 545.20
18/12/2025 09:05:41.841 20   545.20
      20 545.20
      20 545.20
18/12/2025 09:05:11.273 10   544.80
      10 544.80
      10 544.80
18/12/2025 09:04:36.283 40   544.40
      40 544.40
      40 544.40
18/12/2025 09:04:25.606 60   544.60
      60 544.60
      60 544.60
18/12/2025 09:04:20.039 532   544.80
      60 544.80
      10 544.80
      10 544.80
      532 544.80
      200 544.80
      232 544.80
      20 544.80
18/12/2025 09:04:01.259 30   545.00
      30 545.00
      17 545.00
      11 545.00
      2 545.00
18/12/2025 09:02:58.153 40   545.00
      10 545.00
      30 545.00
      10 545.00
      20 545.00
      10 545.00
18/12/2025 09:02:58.089 3   545.00
      1 545.00
      2 545.00
      3 545.00
18/12/2025 09:02:46.810 11   545.20
      11 545.20
      11 545.20
18/12/2025 09:02:37.403 20   545.40
      20 545.40
      20 545.40
18/12/2025 09:02:37.289 38   545.40
      38 545.40
      10 545.40
      28 545.40
18/12/2025 09:02:34.940 1   546.00
      1 546.00
      1 546.00
18/12/2025 09:02:30.192 3   546.00
      3 546.00
      3 546.00
18/12/2025 09:02:19.941 14   546.20
      14 546.20
      14 546.20
18/12/2025 09:01:46.576 10   546.60
      10 546.60
      10 546.60
18/12/2025 09:01:36.604 6   546.80
      6 546.80
      6 546.80
18/12/2025 09:01:06.713 5   546.60
      5 546.60
      5 546.60
18/12/2025 09:01:06.645 4   547.00
      2 547.00
      4 547.00
      2 547.00
18/12/2025 09:01:06.479 30   547.00
      30 547.00
      20 547.00
      10 547.00
18/12/2025 09:01:01.524 34   547.20
      34 547.20
      34 547.20
18/12/2025 09:01:00.852 7   547.60
      5 547.60
      7 547.60
      2 547.60
18/12/2025 09:00:56.140 419   547.80
      5 547.80
      10 547.80
      6 547.80
      1 547.80
      120 547.80
      15 547.80
      417 547.80
      9 547.80
      10 547.80
      2 547.80
      130 547.80
      10 547.80
      10 547.80
      28 547.80
      10 547.80
      40 547.80
      15 547.80
18/12/2025 09:00:48.824 50   547.40
      10 547.40
      5 547.40
      20 547.40
      15 547.40
      50 547.40
18/12/2025 08:53:29.535 110   550.60
      1 550.60
      10 550.60
      101 550.60
      100 550.60
      1 550.60
      3 550.60
      4 550.60
18/12/2025 08:53:20.306 28   550.40
      1 550.40
      1 550.40
      3 550.40
      4 550.40
      6 550.40
      13 550.40
      28 550.40
18/12/2025 08:53:20.224 2   550.40
      2 550.40
      2 550.40
18/12/2025 08:53:18.313 10   550.40
      10 550.40
      10 550.40
18/12/2025 08:52:03.777 4   550.40
      4 550.40
      4 550.40
18/12/2025 08:49:49.743 1   550.40
      1 550.40
      1 550.40
18/12/2025 08:49:44.863 10   550.40
      10 550.40
      10 550.40
18/12/2025 08:49:39.726 40   550.40
      40 550.40
      40 550.40
18/12/2025 08:48:37.153 10   550.40
      1 550.40
      9 550.40
      10 550.40
18/12/2025 08:47:51.642 24   550.20
      24 550.20
      24 550.20
18/12/2025 08:47:14.190 10   550.20
      10 550.20
      10 550.20
18/12/2025 08:45:50.123 1   550.20
      1 550.20
      1 550.20
18/12/2025 08:45:00.156 40   550.20
      40 550.20
      40 550.20
18/12/2025 08:28:31.939 14   550.00
      1 550.00
      1 550.00
      1 550.00
      14 550.00
      11 550.00
18/12/2025 08:20:52.429 1   550.80
      1 550.80
      1 550.80
18/12/2025 08:20:22.120 1   550.60
      1 550.60
      1 550.60
18/12/2025 08:08:34.138 3   550.80
      1 550.80
      1 550.80
      3 550.80
      1 550.80
18/12/2025 08:06:48.375 5   550.00
      1 550.00
      1 550.00
      5 550.00
      1 550.00
      1 550.00
      1 550.00
18/12/2025 08:06:06.777 5   550.80
      5 550.80
      5 550.80
18/12/2025 08:05:06.137 7   550.80
      7 550.80
      7 550.80
18/12/2025 08:04:21.984 3   550.80
      2 550.80
      1 550.80
      3 550.80
18/12/2025 08:00:18.476 1   550.20
      1 550.20
      1 550.20
18/12/2025 08:00:10.704 1   550.80
      1 550.80
      1 550.80
18/12/2025 07:58:43.862 10   550.80
      10 550.80
      10 550.80
18/12/2025 07:58:33.339 40   550.80
      40 550.80
      40 550.80
18/12/2025 07:57:35.954 2   550.80
      1 550.80
      1 550.80
      2 550.80
18/12/2025 07:44:19.449 10   550.00
      10 550.00
      1 550.00
      9 550.00
18/12/2025 07:40:06.488 2   550.60
      2 550.60
      1 550.60
      1 550.60
18/12/2025 07:35:25.372 40   550.00
      1 550.00
      39 550.00
      40 550.00
18/12/2025 07:30:06.137 45   549.80
      15 549.80
      1 549.80
      30 549.80
      30 549.80
      2 549.80
      8 549.80
      2 549.80
      2 549.80
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)