Tradegate Exchange

Allianz SE

309

240

347.20

Date	Time	Volume	Order Volume	Price
18/09/2025	10:27:11.503	2		347.20
			2	347.20
			2	347.20
18/09/2025	10:26:55.694	1		347.40
			1	347.40
			1	347.40
18/09/2025	10:25:59.815	3		347.40
			3	347.40
			3	347.40
18/09/2025	10:23:48.806	45		347.00
			45	347.00
			45	347.00
18/09/2025	10:23:30.429	135		347.20
			135	347.20
			135	347.20
18/09/2025	10:23:15.096	150		347.10
			150	347.10
			150	347.10
18/09/2025	10:22:52.412	7		347.00
			4	347.00
			3	347.00
			7	347.00
18/09/2025	10:22:04.593	57		347.20
			57	347.20
			57	347.20
18/09/2025	10:21:47.640	5		347.20
			5	347.20
			5	347.20
18/09/2025	10:20:35.771	10		347.00
			10	347.00
			10	347.00
18/09/2025	10:19:56.313	1		347.30
			1	347.30
			1	347.30
18/09/2025	10:18:42.527	30		347.30
			30	347.30
			30	347.30
18/09/2025	10:18:12.924	10		347.30
			10	347.30
			10	347.30
18/09/2025	10:17:51.721	10		347.30
			10	347.30
			10	347.30
18/09/2025	10:17:50.843	1		347.40
			1	347.40
			1	347.40
18/09/2025	10:17:46.450	2		347.40
			2	347.40
			2	347.40
18/09/2025	10:17:03.759	10		347.40
			10	347.40
			10	347.40
18/09/2025	10:16:33.740	15		347.40
			15	347.40
			15	347.40
18/09/2025	10:15:39.171	1		347.50
			1	347.50
			1	347.50
18/09/2025	10:15:22.901	5		347.40
			5	347.40
			5	347.40
18/09/2025	10:14:44.731	2		347.30
			2	347.30
			2	347.30
18/09/2025	10:14:38.908	5		347.30
			5	347.30
			5	347.30
18/09/2025	10:14:11.457	5		347.30
			5	347.30
			5	347.30
18/09/2025	10:13:48.260	53		347.20
			53	347.20
			53	347.20
18/09/2025	10:12:44.872	10		347.40
			10	347.40
			10	347.40
18/09/2025	10:11:47.925	2		347.00
			2	347.00
			2	347.00
18/09/2025	10:11:26.455	10		346.90
			10	346.90
			10	346.90
18/09/2025	10:11:08.555	50		346.90
			50	346.90
			50	346.90
18/09/2025	10:09:45.065	57		346.60
			57	346.60
			57	346.60
18/09/2025	10:09:09.777	14		346.60
			14	346.60
			14	346.60
18/09/2025	10:07:51.362	30		346.10
			30	346.10
			30	346.10
18/09/2025	10:07:46.019	50		346.20
			50	346.20
			50	346.20
18/09/2025	10:07:36.798	150		346.20
			150	346.20
			150	346.20
18/09/2025	10:07:14.689	2		346.20
			2	346.20
			2	346.20
18/09/2025	10:04:36.463	10		346.60
			10	346.60
			10	346.60
18/09/2025	10:04:17.065	4		346.50
			4	346.50
			4	346.50
18/09/2025	10:03:43.503	20		346.50
			20	346.50
			20	346.50
18/09/2025	10:02:49.260	1		346.30
			1	346.30
			1	346.30
18/09/2025	10:01:31.580	2		346.20
			2	346.20
			2	346.20
18/09/2025	10:00:40.700	6		346.50
			6	346.50
			6	346.50
18/09/2025	10:00:02.196	2		346.60
			2	346.60
			2	346.60
18/09/2025	09:58:57.152	10		346.90
			10	346.90
			10	346.90
18/09/2025	09:58:52.471	30		347.00
			30	347.00
			30	347.00
18/09/2025	09:57:46.715	3		347.00
			3	347.00
			3	347.00
18/09/2025	09:57:07.058	50		346.80
			50	346.80
			50	346.80
18/09/2025	09:56:52.687	4		346.80
			4	346.80
			4	346.80
18/09/2025	09:56:30.757	10		346.80
			10	346.80
			10	346.80
18/09/2025	09:55:20.799	20		347.00
			20	347.00
			20	347.00
18/09/2025	09:55:15.949	82		347.00
			82	347.00
			82	347.00
18/09/2025	09:54:55.493	150		347.00
			150	347.00
			150	347.00
18/09/2025	09:54:43.363	3		347.00
			3	347.00
			3	347.00
18/09/2025	09:54:36.477	3		347.10
			3	347.10
			3	347.10
18/09/2025	09:54:29.179	51		347.10
			50	347.10
			51	347.10
			1	347.10
18/09/2025	09:54:08.086	150		347.00
			115	347.00
			35	347.00
			150	347.00
18/09/2025	09:53:38.626	150		347.00
			25	347.00
			150	347.00
			125	347.00
18/09/2025	09:53:32.540	15		347.20
			15	347.20
			15	347.20
18/09/2025	09:53:17.866	2		347.20
			2	347.20
			2	347.20
18/09/2025	09:53:17.254	3		347.00
			3	347.00
			3	347.00
18/09/2025	09:52:44.920	1		347.10
			1	347.10
			1	347.10
18/09/2025	09:52:13.022	15		347.30
			15	347.30
			15	347.30
18/09/2025	09:52:03.275	50		347.40
			50	347.40
			50	347.40
18/09/2025	09:51:47.746	2		347.40
			2	347.40
			2	347.40
18/09/2025	09:51:35.838	14		347.30
			14	347.30
			14	347.30
18/09/2025	09:51:33.991	1		347.30
			1	347.30
			1	347.30
18/09/2025	09:51:00.168	3		347.30
			3	347.30
			3	347.30
18/09/2025	09:50:44.963	30		347.30
			30	347.30
			30	347.30
18/09/2025	09:49:30.301	60		347.20
			60	347.20
			60	347.20
18/09/2025	09:48:06.601	5		347.40
			5	347.40
			5	347.40
18/09/2025	09:48:05.869	2		347.40
			2	347.40
			2	347.40
18/09/2025	09:47:32.218	14		347.40
			14	347.40
			14	347.40
18/09/2025	09:46:57.159	10		347.30
			10	347.30
			10	347.30
18/09/2025	09:46:27.356	4		347.40
			4	347.40
			4	347.40
18/09/2025	09:46:15.010	16		347.20
			16	347.20
			16	347.20
18/09/2025	09:45:57.940	10		347.40
			10	347.40
			10	347.40
18/09/2025	09:43:38.615	3		347.30
			3	347.30
			3	347.30
18/09/2025	09:43:35.100	1		347.50
			1	347.50
			1	347.50
18/09/2025	09:43:05.487	10		347.40
			10	347.40
			10	347.40
18/09/2025	09:42:20.888	3		347.50
			3	347.50
			3	347.50
18/09/2025	09:41:41.676	20		347.20
			20	347.20
			20	347.20
18/09/2025	09:41:20.263	1		347.20
			1	347.20
			1	347.20
18/09/2025	09:40:59.810	20		347.30
			20	347.30
			20	347.30
18/09/2025	09:40:56.518	9		347.20
			9	347.20
			9	347.20
18/09/2025	09:40:52.345	30		347.20
			30	347.20
			30	347.20
18/09/2025	09:38:30.889	4		347.00
			4	347.00
			4	347.00
18/09/2025	09:38:06.215	3		347.20
			3	347.20
			3	347.20
18/09/2025	09:38:02.421	1		347.20
			1	347.20
			1	347.20
18/09/2025	09:37:32.745	10		347.30
			10	347.30
			10	347.30
18/09/2025	09:36:04.470	1		347.30
			1	347.30
			1	347.30
18/09/2025	09:35:20.237	5		346.90
			5	346.90
			5	346.90
18/09/2025	09:35:14.141	30		346.90
			30	346.90
			30	346.90
18/09/2025	09:35:03.704	1		346.90
			1	346.90
			1	346.90
18/09/2025	09:34:48.592	55		346.90
			55	346.90
			5	346.90
			50	346.90
18/09/2025	09:34:10.146	150		346.80
			150	346.80
			150	346.80
18/09/2025	09:32:31.968	57		346.70
			57	346.70
			57	346.70
18/09/2025	09:32:16.355	10		346.70
			10	346.70
			10	346.70
18/09/2025	09:31:29.330	20		346.50
			20	346.50
			20	346.50
18/09/2025	09:31:26.816	15		346.70
			15	346.70
			15	346.70
18/09/2025	09:31:20.912	4		346.60
			4	346.60
			4	346.60
18/09/2025	09:30:47.023	4		346.60
			4	346.60
			4	346.60
18/09/2025	09:29:09.424	6		346.40
			6	346.40
			6	346.40
18/09/2025	09:28:36.461	4		346.10
			4	346.10
			4	346.10
18/09/2025	09:28:29.188	1		346.30
			1	346.30
			1	346.30
18/09/2025	09:28:11.178	1		346.30
			1	346.30
			1	346.30
18/09/2025	09:27:53.845	2		346.30
			2	346.30
			2	346.30
18/09/2025	09:26:53.482	45		345.90
			45	345.90
			45	345.90
18/09/2025	09:26:47.291	10		346.10
			10	346.10
			10	346.10
18/09/2025	09:24:59.591	20		346.20
			20	346.20
			20	346.20
18/09/2025	09:24:03.035	1		346.50
			1	346.50
			1	346.50
18/09/2025	09:22:45.163	20		346.30
			20	346.30
			20	346.30
18/09/2025	09:22:15.302	2		346.20
			2	346.20
			2	346.20
18/09/2025	09:22:12.038	15		345.90
			15	345.90
			15	345.90
18/09/2025	09:21:01.161	6		346.20
			6	346.20
			6	346.20
18/09/2025	09:20:55.179	7		346.10
			7	346.10
			7	346.10
18/09/2025	09:20:53.359	75		346.00
			75	346.00
			75	346.00
18/09/2025	09:20:29.024	1		346.30
			1	346.30
			1	346.30
18/09/2025	09:20:25.910	23		346.40
			23	346.40
			23	346.40
18/09/2025	09:19:56.021	1		346.40
			1	346.40
			1	346.40
18/09/2025	09:19:32.600	32		346.50
			32	346.50
			32	346.50
18/09/2025	09:19:02.592	1		346.30
			1	346.30
			1	346.30
18/09/2025	09:18:14.594	1		346.30
			1	346.30
			1	346.30
18/09/2025	09:17:19.794	62		346.20
			62	346.20
			62	346.20
18/09/2025	09:15:45.985	1 079		347.00
			1 074	347.00
			1 079	347.00
			5	347.00
18/09/2025	09:15:21.293	150		346.80
			150	346.80
			150	346.80
18/09/2025	09:14:03.537	15		346.70
			15	346.70
			15	346.70
18/09/2025	09:13:49.117	1		346.90
			1	346.90
			1	346.90
18/09/2025	09:12:59.606	20		346.70
			20	346.70
			20	346.70
18/09/2025	09:12:58.086	20		346.70
			20	346.70
			20	346.70
18/09/2025	09:12:47.211	10		346.70
			10	346.70
			10	346.70
18/09/2025	09:11:59.047	5		346.70
			5	346.70
			5	346.70
18/09/2025	09:11:52.316	15		346.60
			15	346.60
			15	346.60
18/09/2025	09:11:34.762	10		346.70
			10	346.70
			10	346.70
18/09/2025	09:11:18.463	14		346.70
			14	346.70
			14	346.70
18/09/2025	09:10:10.219	1		346.60
			1	346.60
			1	346.60
18/09/2025	09:09:36.497	10		346.50
			10	346.50
			10	346.50
18/09/2025	09:09:10.245	50		346.10
			50	346.10
			50	346.10
18/09/2025	09:08:08.231	150		345.90
			150	345.90
			150	345.90
18/09/2025	09:08:01.008	150		345.90
			150	345.90
			150	345.90
18/09/2025	09:07:10.674	1		345.90
			1	345.90
			1	345.90
18/09/2025	09:06:20.318	20		346.00
			20	346.00
			20	346.00
18/09/2025	09:05:06.870	2		346.00
			2	346.00
			2	346.00
18/09/2025	09:04:44.012	8		346.10
			8	346.10
			8	346.10
18/09/2025	09:04:41.862	2		346.10
			2	346.10
			2	346.10
18/09/2025	09:04:31.422	100		346.00
			100	346.00
			100	346.00
18/09/2025	09:04:04.744	5		346.20
			5	346.20
			5	346.20
18/09/2025	09:03:17.427	10		346.30
			10	346.30
			10	346.30
18/09/2025	09:02:50.170	22		345.90
			22	345.90
			22	345.90
18/09/2025	09:02:48.673	8		346.00
			8	346.00
			8	346.00
18/09/2025	09:02:38.876	29		345.90
			29	345.90
			29	345.90
18/09/2025	09:02:00.416	15		346.00
			15	346.00
			15	346.00
18/09/2025	09:01:58.818	38		346.10
			10	346.10
			38	346.10
			28	346.10
18/09/2025	08:59:36.035	7		345.50
			5	345.50
			7	345.50
			2	345.50
18/09/2025	08:57:21.950	200		347.00
			50	347.00
			50	347.00
			200	347.00
			100	347.00
18/09/2025	08:57:17.071	194		346.80
			194	346.80
			194	346.80
18/09/2025	08:57:13.827	196		346.80
			194	346.80
			196	346.80
			2	346.80
18/09/2025	08:54:04.848	60		346.70
			60	346.70
			60	346.70
18/09/2025	08:53:06.944	20		346.30
			20	346.30
			20	346.30
18/09/2025	08:52:56.486	5		346.70
			5	346.70
			5	346.70
18/09/2025	08:51:53.256	3		346.70
			3	346.70
			3	346.70
18/09/2025	08:50:56.815	3		345.60
			3	345.60
			3	345.60
18/09/2025	08:48:00.935	3		346.40
			3	346.40
			3	346.40
18/09/2025	08:47:40.859	30		346.40
			30	346.40
			30	346.40
18/09/2025	08:46:46.010	9		346.40
			9	346.40
			9	346.40
18/09/2025	08:46:42.204	50		346.40
			50	346.40
			50	346.40
18/09/2025	08:42:48.767	10		346.30
			10	346.30
			10	346.30
18/09/2025	08:42:45.344	50		346.30
			50	346.30
			50	346.30
18/09/2025	08:42:45.231	80		346.30
			65	346.30
			15	346.30
			80	346.30
18/09/2025	08:41:17.905	10		346.30
			10	346.30
			10	346.30
18/09/2025	08:40:38.625	10		346.30
			10	346.30
			2	346.30
			8	346.30
18/09/2025	08:39:19.757	5		346.30
			5	346.30
			5	346.30
18/09/2025	08:38:56.472	75		345.50
			67	345.50
			75	345.50
			8	345.50
18/09/2025	08:38:47.862	20		346.30
			2	346.30
			10	346.30
			8	346.30
			20	346.30
18/09/2025	08:36:48.010	25		345.50
			25	345.50
			25	345.50
18/09/2025	08:36:38.248	100		345.50
			100	345.50
			100	345.50
18/09/2025	08:36:38.118	125		345.50
			2	345.50
			8	345.50
			15	345.50
			100	345.50
			125	345.50
18/09/2025	08:36:30.526	10		346.30
			10	346.30
			10	346.30
18/09/2025	08:35:47.848	40		346.30
			40	346.30
			40	346.30
18/09/2025	08:35:44.046	6		346.30
			6	346.30
			6	346.30
18/09/2025	08:35:26.133	3		346.30
			3	346.30
			3	346.30
18/09/2025	08:34:39.090	25		346.30
			25	346.30
			15	346.30
			2	346.30
			8	346.30
18/09/2025	08:33:43.096	30		345.50
			15	345.50
			8	345.50
			30	345.50
			7	345.50
18/09/2025	08:33:14.789	110		346.40
			110	346.40
			26	346.40
			84	346.40
18/09/2025	08:32:16.379	50		345.70
			50	345.70
			50	345.70
18/09/2025	08:31:39.194	42		345.70
			42	345.70
			42	345.70
18/09/2025	08:30:25.971	20		345.70
			20	345.70
			20	345.70
18/09/2025	08:30:20.249	4		345.70
			4	345.70
			4	345.70
18/09/2025	08:29:49.850	1		345.50
			1	345.50
			1	345.50
18/09/2025	08:24:50.703	10		345.50
			8	345.50
			10	345.50
			2	345.50
18/09/2025	08:23:51.769	9		346.10
			9	346.10
			9	346.10
18/09/2025	08:23:46.859	20		346.10
			20	346.10
			20	346.10
18/09/2025	08:23:44.553	28		346.10
			28	346.10
			28	346.10
18/09/2025	08:23:09.740	1		346.10
			1	346.10
			1	346.10
18/09/2025	08:22:45.582	1		346.70
			1	346.70
			1	346.70
18/09/2025	08:22:43.943	150		345.80
			113	345.80
			37	345.80
			150	345.80
18/09/2025	08:22:27.808	100		345.70
			100	345.70
			100	345.70
18/09/2025	08:22:14.389	1		345.70
			1	345.70
			1	345.70
18/09/2025	08:21:33.186	20		345.70
			20	345.70
			20	345.70
18/09/2025	08:21:20.653	1		345.60
			1	345.60
			1	345.60
18/09/2025	08:20:06.969	3		345.60
			3	345.60
			3	345.60
18/09/2025	08:20:02.992	1		346.70
			1	346.70
			1	346.70
18/09/2025	08:19:59.177	326		346.70
			100	346.70
			326	346.70
			226	346.70
18/09/2025	08:19:43.017	104		346.40
			2	346.40
			100	346.40
			2	346.40
			104	346.40
18/09/2025	08:18:38.380	4		345.40
			4	345.40
			2	345.40
			2	345.40
18/09/2025	08:16:57.123	11		346.30
			7	346.30
			2	346.30
			2	346.30
			11	346.30
18/09/2025	08:14:52.671	10		345.70
			10	345.70
			10	345.70
18/09/2025	08:14:25.982	5		345.40
			2	345.40
			1	345.40
			5	345.40
			2	345.40
18/09/2025	08:12:39.620	6		345.70
			6	345.70
			6	345.70
18/09/2025	08:12:27.018	2		345.70
			2	345.70
			2	345.70
18/09/2025	08:11:45.462	1		345.70
			1	345.70
			1	345.70
18/09/2025	08:11:33.697	10		345.70
			10	345.70
			10	345.70
18/09/2025	08:09:18.878	9		345.70
			9	345.70
			1	345.70
			8	345.70
18/09/2025	08:08:23.942	8		345.40
			8	345.40
			8	345.40
18/09/2025	08:08:08.458	6		345.70
			6	345.70
			6	345.70
18/09/2025	08:03:56.133	7		346.40
			7	346.40
			7	346.40
18/09/2025	08:03:52.848	100		346.00
			100	346.00
			100	346.00
18/09/2025	08:03:24.235	40		345.90
			40	345.90
			40	345.90
18/09/2025	08:03:23.258	3		345.90
			3	345.90
			3	345.90
18/09/2025	08:00:26.295	1		345.90
			1	345.90
			1	345.90
18/09/2025	08:00:12.712	1		345.30
			1	345.30
			1	345.30
18/09/2025	08:00:07.368	45		345.90
			45	345.90
			45	345.90
18/09/2025	07:59:38.336	7		345.90
			7	345.90
			7	345.90
18/09/2025	07:59:19.698	6		345.90
			6	345.90
			6	345.90
18/09/2025	07:57:26.692	28		345.90
			28	345.90
			28	345.90
18/09/2025	07:56:54.972	2		345.90
			2	345.90
			2	345.90
18/09/2025	07:56:17.923	13		345.90
			13	345.90
			13	345.90
18/09/2025	07:55:01.485	16		345.90
			10	345.90
			2	345.90
			4	345.90
			16	345.90
18/09/2025	07:54:30.552	35		345.40
			35	345.40
			23	345.40
			2	345.40
			10	345.40
18/09/2025	07:50:50.358	15		345.90
			15	345.90
			15	345.90
18/09/2025	07:50:19.146	3		345.30
			3	345.30
			3	345.30
18/09/2025	07:50:05.963	20		345.30
			20	345.30
			20	345.30
18/09/2025	07:50:05.491	50		345.90
			42	345.90
			8	345.90
			50	345.90
18/09/2025	07:46:30.244	10		345.90
			10	345.90
			10	345.90
18/09/2025	07:46:25.922	10		345.40
			8	345.40
			10	345.40
			2	345.40
18/09/2025	07:45:42.393	5		345.90
			5	345.90
			5	345.90
18/09/2025	07:44:37.531	4		345.90
			4	345.90
			4	345.90
18/09/2025	07:35:41.738	5		345.90
			2	345.90
			3	345.90
			5	345.90
18/09/2025	07:34:34.063	14		345.30
			2	345.30
			14	345.30
			10	345.30
			2	345.30
18/09/2025	07:32:28.174	150		345.80
			150	345.80
			150	345.80
18/09/2025	07:32:20.545	5		345.70
			5	345.70
			5	345.70
18/09/2025	07:31:00.212	1		345.30
			1	345.30
			1	345.30
18/09/2025	07:30:08.140	99		345.90
			3	345.90
			17	345.90
			1	345.90
			3	345.90
			6	345.90
			50	345.90
			14	345.90
			5	345.90
			12	345.90
			1	345.90
			1	345.90
			40	345.90
			1	345.90
			3	345.90
			7	345.90
			22	345.90
			2	345.90
			10	345.90

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 904.00
Ask: 1 905.00
Volume: 15 482
+0.40%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 10:27:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice