Allianz SE

280

243

342.90

Date Time Volume Order Volume Price
22/07/2025 11:55:01.725 2   342.90
      2 342.90
      2 342.90
22/07/2025 11:52:59.675 1   343.00
      1 343.00
      1 343.00
22/07/2025 11:48:43.095 2   342.80
      2 342.80
      2 342.80
22/07/2025 11:48:00.252 200   342.90
      200 342.90
      200 342.90
22/07/2025 11:47:11.680 1   343.10
      1 343.10
      1 343.10
22/07/2025 11:46:58.515 60   343.00
      60 343.00
      60 343.00
22/07/2025 11:45:09.131 1   343.10
      1 343.10
      1 343.10
22/07/2025 11:43:41.156 1   343.00
      1 343.00
      1 343.00
22/07/2025 11:43:36.301 3   343.20
      3 343.20
      3 343.20
22/07/2025 11:43:35.484 14   343.20
      14 343.20
      14 343.20
22/07/2025 11:39:41.112 30   343.40
      30 343.40
      30 343.40
22/07/2025 11:39:40.643 2   343.50
      2 343.50
      2 343.50
22/07/2025 11:39:13.947 2   343.30
      2 343.30
      2 343.30
22/07/2025 11:38:41.666 2   343.50
      2 343.50
      2 343.50
22/07/2025 11:37:21.237 15   343.40
      15 343.40
      15 343.40
22/07/2025 11:34:29.344 29   343.50
      29 343.50
      29 343.50
22/07/2025 11:33:27.679 17   343.50
      17 343.50
      17 343.50
22/07/2025 11:30:08.349 30   343.40
      30 343.40
      30 343.40
22/07/2025 11:29:38.823 7   343.40
      7 343.40
      7 343.40
22/07/2025 11:28:36.308 3   343.70
      3 343.70
      3 343.70
22/07/2025 11:28:30.087 9   343.70
      9 343.70
      9 343.70
22/07/2025 11:26:56.119 3   343.50
      3 343.50
      3 343.50
22/07/2025 11:24:26.520 14   343.60
      14 343.60
      14 343.60
22/07/2025 11:23:17.480 261   343.50
      261 343.50
      261 343.50
22/07/2025 11:23:05.840 1   343.30
      1 343.30
      1 343.30
22/07/2025 11:19:45.776 50   343.50
      50 343.50
      50 343.50
22/07/2025 11:18:50.052 50   343.40
      50 343.40
      50 343.40
22/07/2025 11:16:11.231 10   343.20
      10 343.20
      10 343.20
22/07/2025 11:15:00.775 98   343.50
      98 343.50
      98 343.50
22/07/2025 11:13:39.319 11   343.20
      11 343.20
      11 343.20
22/07/2025 11:12:46.799 6   343.20
      6 343.20
      6 343.20
22/07/2025 11:12:39.246 50   343.40
      50 343.40
      50 343.40
22/07/2025 11:12:38.394 450   343.40
      450 343.40
      450 343.40
22/07/2025 11:12:36.797 9   343.20
      9 343.20
      9 343.20
22/07/2025 11:11:31.248 20   343.30
      20 343.30
      20 343.30
22/07/2025 11:11:08.924 2   343.30
      2 343.30
      2 343.30
22/07/2025 11:09:09.231 20   343.10
      20 343.10
      20 343.10
22/07/2025 11:08:39.753 2   343.20
      2 343.20
      2 343.20
22/07/2025 11:07:46.080 5   343.10
      5 343.10
      5 343.10
22/07/2025 11:07:43.895 6   343.20
      6 343.20
      6 343.20
22/07/2025 11:06:13.629 3   343.20
      3 343.20
      3 343.20
22/07/2025 11:01:43.633 6   343.20
      6 343.20
      6 343.20
22/07/2025 11:01:15.767 4   343.30
      4 343.30
      4 343.30
22/07/2025 10:58:30.439 1   343.20
      1 343.20
      1 343.20
22/07/2025 10:57:34.695 1   343.30
      1 343.30
      1 343.30
22/07/2025 10:57:22.464 201   343.30
      201 343.30
      201 343.30
22/07/2025 10:56:17.350 1   343.60
      1 343.60
      1 343.60
22/07/2025 10:56:02.165 70   343.60
      70 343.60
      70 343.60
22/07/2025 10:54:09.732 10   343.70
      10 343.70
      10 343.70
22/07/2025 10:52:06.214 5   343.80
      5 343.80
      5 343.80
22/07/2025 10:52:02.628 3   343.90
      3 343.90
      3 343.90
22/07/2025 10:51:11.779 4   343.90
      4 343.90
      4 343.90
22/07/2025 10:51:08.239 2   343.90
      2 343.90
      2 343.90
22/07/2025 10:51:08.189 21   343.90
      21 343.90
      21 343.90
22/07/2025 10:51:08.114 6   343.90
      6 343.90
      6 343.90
22/07/2025 10:51:08.031 20   343.90
      20 343.90
      20 343.90
22/07/2025 10:50:40.520 10   344.00
      10 344.00
      10 344.00
22/07/2025 10:50:24.494 105   344.00
      105 344.00
      105 344.00
22/07/2025 10:47:00.411 60   344.10
      60 344.10
      60 344.10
22/07/2025 10:45:52.192 1   343.90
      1 343.90
      1 343.90
22/07/2025 10:45:43.115 50   343.80
      50 343.80
      50 343.80
22/07/2025 10:44:30.124 1   343.70
      1 343.70
      1 343.70
22/07/2025 10:44:04.209 6   343.90
      6 343.90
      6 343.90
22/07/2025 10:43:15.136 5   343.80
      5 343.80
      5 343.80
22/07/2025 10:43:10.576 3   343.80
      3 343.80
      3 343.80
22/07/2025 10:42:25.629 4   343.60
      4 343.60
      4 343.60
22/07/2025 10:37:52.109 10   343.70
      10 343.70
      10 343.70
22/07/2025 10:36:44.281 4   343.40
      4 343.40
      4 343.40
22/07/2025 10:35:43.929 50   343.30
      50 343.30
      50 343.30
22/07/2025 10:35:42.979 8   343.50
      8 343.50
      8 343.50
22/07/2025 10:34:19.231 1   343.30
      1 343.30
      1 343.30
22/07/2025 10:33:53.355 60   343.20
      60 343.20
      60 343.20
22/07/2025 10:33:50.576 1   343.30
      1 343.30
      1 343.30
22/07/2025 10:33:41.747 30   343.30
      30 343.30
      30 343.30
22/07/2025 10:31:05.744 100   343.20
      100 343.20
      100 343.20
22/07/2025 10:26:57.759 10   343.10
      10 343.10
      10 343.10
22/07/2025 10:26:43.592 1   343.20
      1 343.20
      1 343.20
22/07/2025 10:26:15.010 20   343.00
      20 343.00
      20 343.00
22/07/2025 10:25:57.711 7   343.20
      7 343.20
      7 343.20
22/07/2025 10:25:43.286 1   343.20
      1 343.20
      1 343.20
22/07/2025 10:25:39.871 3   343.00
      3 343.00
      3 343.00
22/07/2025 10:25:22.855 25   343.00
      25 343.00
      25 343.00
22/07/2025 10:25:11.987 1   343.20
      1 343.20
      1 343.20
22/07/2025 10:25:06.024 58   343.20
      58 343.20
      58 343.20
22/07/2025 10:22:12.733 1   343.40
      1 343.40
      1 343.40
22/07/2025 10:21:57.216 6   343.40
      6 343.40
      6 343.40
22/07/2025 10:21:35.227 1   343.40
      1 343.40
      1 343.40
22/07/2025 10:20:36.188 8   343.40
      8 343.40
      8 343.40
22/07/2025 10:19:51.898 10   343.40
      10 343.40
      10 343.40
22/07/2025 10:19:31.657 10   343.50
      10 343.50
      10 343.50
22/07/2025 10:18:19.676 6   343.40
      6 343.40
      6 343.40
22/07/2025 10:15:14.551 7   343.40
      7 343.40
      7 343.40
22/07/2025 10:14:52.381 15   343.20
      15 343.20
      15 343.20
22/07/2025 10:14:30.193 10   343.30
      10 343.30
      10 343.30
22/07/2025 10:14:08.922 1   343.20
      1 343.20
      1 343.20
22/07/2025 10:13:05.622 50   343.30
      50 343.30
      50 343.30
22/07/2025 10:11:29.009 1   343.00
      1 343.00
      1 343.00
22/07/2025 10:11:16.458 2   343.00
      2 343.00
      2 343.00
22/07/2025 10:10:12.573 30   343.20
      30 343.20
      30 343.20
22/07/2025 10:10:11.256 6   343.20
      6 343.20
      6 343.20
22/07/2025 10:09:39.427 29   343.00
      29 343.00
      29 343.00
22/07/2025 10:07:38.602 5   342.90
      5 342.90
      5 342.90
22/07/2025 10:07:12.290 110   342.80
      110 342.80
      110 342.80
22/07/2025 10:04:46.072 13   342.40
      13 342.40
      13 342.40
22/07/2025 10:04:34.914 1   342.50
      1 342.50
      1 342.50
22/07/2025 10:04:24.386 14   342.50
      14 342.50
      14 342.50
22/07/2025 10:00:54.883 86   342.10
      86 342.10
      86 342.10
22/07/2025 10:00:07.173 65   342.00
      15 342.00
      65 342.00
      10 342.00
      20 342.00
      20 342.00
22/07/2025 10:00:04.610 25   342.00
      10 342.00
      25 342.00
      15 342.00
22/07/2025 09:59:15.839 90   342.10
      90 342.10
      90 342.10
22/07/2025 09:58:37.535 50   342.20
      50 342.20
      50 342.20
22/07/2025 09:58:26.005 20   342.20
      20 342.20
      20 342.20
22/07/2025 09:58:19.458 45   342.30
      45 342.30
      45 342.30
22/07/2025 09:57:48.939 100   342.10
      100 342.10
      100 342.10
22/07/2025 09:57:28.605 3   342.20
      3 342.20
      3 342.20
22/07/2025 09:56:56.914 30   342.20
      30 342.20
      30 342.20
22/07/2025 09:56:46.153 2   342.30
      2 342.30
      2 342.30
22/07/2025 09:55:17.416 3   342.40
      3 342.40
      3 342.40
22/07/2025 09:51:51.744 20   342.70
      20 342.70
      20 342.70
22/07/2025 09:50:42.339 55   342.50
      55 342.50
      55 342.50
22/07/2025 09:49:21.320 76   342.50
      76 342.50
      76 342.50
22/07/2025 09:49:09.596 5   342.70
      5 342.70
      5 342.70
22/07/2025 09:48:02.196 86   342.70
      86 342.70
      86 342.70
22/07/2025 09:46:23.668 50   342.60
      50 342.60
      50 342.60
22/07/2025 09:44:38.727 3   342.70
      3 342.70
      3 342.70
22/07/2025 09:43:32.898 3   342.80
      3 342.80
      3 342.80
22/07/2025 09:42:07.184 10   342.80
      10 342.80
      10 342.80
22/07/2025 09:42:03.417 1   342.60
      1 342.60
      1 342.60
22/07/2025 09:41:59.185 3   342.80
      3 342.80
      3 342.80
22/07/2025 09:40:54.684 1   342.70
      1 342.70
      1 342.70
22/07/2025 09:40:33.082 5   342.50
      5 342.50
      5 342.50
22/07/2025 09:39:18.188 1   342.50
      1 342.50
      1 342.50
22/07/2025 09:38:59.828 25   342.70
      25 342.70
      25 342.70
22/07/2025 09:38:25.501 29   342.90
      29 342.90
      29 342.90
22/07/2025 09:35:08.298 8   342.70
      8 342.70
      8 342.70
22/07/2025 09:32:44.828 20   343.00
      20 343.00
      20 343.00
22/07/2025 09:32:26.221 135   343.00
      135 343.00
      135 343.00
22/07/2025 09:32:17.094 125   343.00
      125 343.00
      125 343.00
22/07/2025 09:32:14.004 4   342.90
      4 342.90
      4 342.90
22/07/2025 09:31:57.321 30   342.80
      30 342.80
      30 342.80
22/07/2025 09:31:44.013 12   342.80
      12 342.80
      12 342.80
22/07/2025 09:31:40.769 10   343.00
      10 343.00
      10 343.00
22/07/2025 09:31:08.060 7   343.00
      7 343.00
      7 343.00
22/07/2025 09:30:08.874 3   343.00
      3 343.00
      3 343.00
22/07/2025 09:30:01.154 1   343.20
      1 343.20
      1 343.20
22/07/2025 09:26:19.395 16   343.50
      16 343.50
      4 343.50
      12 343.50
22/07/2025 09:24:13.286 1   343.20
      1 343.20
      1 343.20
22/07/2025 09:22:44.800 38   343.20
      38 343.20
      38 343.20
22/07/2025 09:22:32.575 55   343.20
      55 343.20
      55 343.20
22/07/2025 09:22:04.585 1   343.10
      1 343.10
      1 343.10
22/07/2025 09:21:06.166 20   343.00
      20 343.00
      20 343.00
22/07/2025 09:20:20.923 6   343.20
      6 343.20
      6 343.20
22/07/2025 09:20:20.846 30   343.40
      30 343.40
      30 343.40
22/07/2025 09:20:07.826 10   343.30
      10 343.30
      10 343.30
22/07/2025 09:17:08.304 3   343.20
      3 343.20
      3 343.20
22/07/2025 09:17:04.375 1   343.40
      1 343.40
      1 343.40
22/07/2025 09:16:24.798 35   343.40
      35 343.40
      35 343.40
22/07/2025 09:16:22.620 2   343.40
      2 343.40
      2 343.40
22/07/2025 09:16:19.339 6   343.40
      6 343.40
      6 343.40
22/07/2025 09:15:17.137 3   343.30
      3 343.30
      3 343.30
22/07/2025 09:13:45.526 1   343.40
      1 343.40
      1 343.40
22/07/2025 09:13:02.908 10   343.30
      10 343.30
      10 343.30
22/07/2025 09:12:59.640 50   343.30
      50 343.30
      50 343.30
22/07/2025 09:11:41.991 100   343.00
      100 343.00
      100 343.00
22/07/2025 09:11:22.503 10   342.90
      10 342.90
      10 342.90
22/07/2025 09:10:55.969 4   342.70
      4 342.70
      4 342.70
22/07/2025 09:10:36.904 2   342.70
      2 342.70
      2 342.70
22/07/2025 09:09:23.058 3   342.70
      3 342.70
      3 342.70
22/07/2025 09:08:50.001 50   342.80
      50 342.80
      50 342.80
22/07/2025 09:08:38.136 30   342.80
      30 342.80
      30 342.80
22/07/2025 09:08:04.572 1   343.00
      1 343.00
      1 343.00
22/07/2025 09:06:02.602 5   342.90
      5 342.90
      5 342.90
22/07/2025 09:05:38.634 3   342.50
      3 342.50
      3 342.50
22/07/2025 09:04:52.401 15   342.60
      15 342.60
      15 342.60
22/07/2025 09:04:13.576 2   342.80
      2 342.80
      2 342.80
22/07/2025 09:03:45.530 85   343.00
      85 343.00
      85 343.00
22/07/2025 09:01:14.447 1   342.80
      1 342.80
      1 342.80
22/07/2025 09:00:11.193 4   342.60
      4 342.60
      4 342.60
22/07/2025 08:59:14.860 100   342.20
      100 342.20
      100 342.20
22/07/2025 08:59:14.766 85   342.50
      85 342.50
      85 342.50
22/07/2025 08:58:53.667 43   342.70
      43 342.70
      43 342.70
22/07/2025 08:56:17.662 30   342.90
      30 342.90
      30 342.90
22/07/2025 08:55:38.978 10   342.90
      6 342.90
      4 342.90
      10 342.90
22/07/2025 08:53:39.417 4   342.60
      4 342.60
      4 342.60
22/07/2025 08:51:31.818 73   342.60
      73 342.60
      73 342.60
22/07/2025 08:50:14.971 40   342.60
      40 342.60
      40 342.60
22/07/2025 08:49:45.092 7   342.60
      7 342.60
      7 342.60
22/07/2025 08:49:17.593 15   342.80
      15 342.80
      15 342.80
22/07/2025 08:43:30.530 5   342.80
      5 342.80
      5 342.80
22/07/2025 08:42:41.056 70   342.60
      70 342.60
      70 342.60
22/07/2025 08:37:18.553 10   342.90
      10 342.90
      10 342.90
22/07/2025 08:37:05.992 40   342.30
      2 342.30
      36 342.30
      2 342.30
      40 342.30
22/07/2025 08:35:09.806 15   342.40
      15 342.40
      15 342.40
22/07/2025 08:34:52.883 7   342.90
      7 342.90
      7 342.90
22/07/2025 08:34:38.903 35   342.50
      15 342.50
      20 342.50
      35 342.50
22/07/2025 08:34:18.741 1   342.90
      1 342.90
      1 342.90
22/07/2025 08:32:43.918 3   342.50
      3 342.50
      3 342.50
22/07/2025 08:32:37.784 1   342.90
      1 342.90
      1 342.90
22/07/2025 08:32:34.446 30   342.90
      30 342.90
      30 342.90
22/07/2025 08:30:55.470 6   342.70
      6 342.70
      6 342.70
22/07/2025 08:29:52.172 32   342.90
      32 342.90
      32 342.90
22/07/2025 08:29:48.552 118   342.90
      118 342.90
      16 342.90
      2 342.90
      100 342.90
22/07/2025 08:27:16.982 10   342.50
      10 342.50
      10 342.50
22/07/2025 08:26:56.229 30   342.50
      30 342.50
      30 342.50
22/07/2025 08:24:11.994 15   342.50
      15 342.50
      15 342.50
22/07/2025 08:23:57.742 30   342.50
      30 342.50
      30 342.50
22/07/2025 08:21:55.303 4   342.70
      4 342.70
      4 342.70
22/07/2025 08:16:50.290 10   342.30
      8 342.30
      2 342.30
      10 342.30
22/07/2025 08:12:43.759 3   342.90
      3 342.90
      3 342.90
22/07/2025 08:12:41.071 1   342.90
      1 342.90
      1 342.90
22/07/2025 08:11:02.374 200   342.70
      200 342.70
      200 342.70
22/07/2025 08:10:41.989 100   342.70
      100 342.70
      100 342.70
22/07/2025 08:10:38.379 20   342.70
      20 342.70
      2 342.70
      16 342.70
      2 342.70
22/07/2025 08:08:52.814 1   342.70
      1 342.70
      1 342.70
22/07/2025 08:07:05.420 20   342.30
      20 342.30
      20 342.30
22/07/2025 08:03:09.404 5   342.10
      5 342.10
      5 342.10
22/07/2025 08:02:30.833 1   342.40
      1 342.40
      1 342.40
22/07/2025 08:02:27.008 2   342.10
      2 342.10
      2 342.10
22/07/2025 08:00:41.017 8   342.10
      2 342.10
      6 342.10
      8 342.10
22/07/2025 08:00:34.918 1   342.60
      1 342.60
      1 342.60
22/07/2025 08:00:17.931 1   342.10
      1 342.10
      1 342.10
22/07/2025 08:00:15.814 1   342.70
      1 342.70
      1 342.70
22/07/2025 08:00:12.495 1   342.10
      1 342.10
      1 342.10
22/07/2025 07:59:29.215 1   342.10
      1 342.10
      1 342.10
22/07/2025 07:58:41.158 5   342.80
      5 342.80
      5 342.80
22/07/2025 07:55:27.852 100   342.60
      100 342.60
      100 342.60
22/07/2025 07:54:35.892 80   342.40
      80 342.40
      80 342.40
22/07/2025 07:54:31.024 80   342.30
      80 342.30
      80 342.30
22/07/2025 07:54:23.312 80   342.30
      80 342.30
      80 342.30
22/07/2025 07:53:53.205 3   342.30
      3 342.30
      3 342.30
22/07/2025 07:53:23.462 80   342.30
      80 342.30
      80 342.30
22/07/2025 07:53:13.783 10   342.10
      10 342.10
      10 342.10
22/07/2025 07:52:57.508 30   342.10
      30 342.10
      30 342.10
22/07/2025 07:52:53.899 7   342.60
      5 342.60
      7 342.60
      2 342.60
22/07/2025 07:51:29.307 92   342.20
      92 342.20
      92 342.20
22/07/2025 07:51:24.437 100   342.20
      100 342.20
      100 342.20
22/07/2025 07:46:50.549 5   342.50
      5 342.50
      5 342.50
22/07/2025 07:40:38.837 12   342.30
      12 342.30
      12 342.30
22/07/2025 07:31:11.188 167   342.20
      165 342.20
      2 342.20
      167 342.20
22/07/2025 07:31:05.569 100   342.30
      100 342.30
      100 342.30
22/07/2025 07:31:00.161 2   342.30
      2 342.30
      2 342.30
22/07/2025 07:30:50.874 5   342.50
      5 342.50
      5 342.50
22/07/2025 07:30:35.943 116   342.30
      7 342.30
      6 342.30
      12 342.30
      1 342.30
      9 342.30
      27 342.30
      11 342.30
      5 342.30
      22 342.30
      16 342.30
      1 342.30
      1 342.30
      1 342.30
      2 342.30
      50 342.30
      1 342.30
      1 342.30
      6 342.30
      50 342.30
      3 342.30
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 CEST (UTC+2)