Allianz SE
- Information
- Last
- Buy
- Sell
429
494
369.20
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/12/2025 | 11:03:43.755 | 5 | 369.20 | |
| 5 | 369.20 | |||
| 5 | 369.20 | |||
| 01/12/2025 | 11:03:33.989 | 60 | 369.20 | |
| 60 | 369.20 | |||
| 13 | 369.20 | |||
| 47 | 369.20 | |||
| 01/12/2025 | 11:02:56.970 | 1 | 368.90 | |
| 1 | 368.90 | |||
| 1 | 368.90 | |||
| 01/12/2025 | 11:01:07.657 | 377 | 368.80 | |
| 2 | 368.80 | |||
| 377 | 368.80 | |||
| 375 | 368.80 | |||
| 01/12/2025 | 10:59:02.887 | 1 | 368.90 | |
| 1 | 368.90 | |||
| 1 | 368.90 | |||
| 01/12/2025 | 10:59:02.389 | 14 | 368.90 | |
| 14 | 368.90 | |||
| 14 | 368.90 | |||
| 01/12/2025 | 10:58:36.034 | 125 | 368.80 | |
| 125 | 368.80 | |||
| 125 | 368.80 | |||
| 01/12/2025 | 10:56:52.348 | 11 | 369.10 | |
| 11 | 369.10 | |||
| 11 | 369.10 | |||
| 01/12/2025 | 10:56:20.712 | 3 | 368.90 | |
| 3 | 368.90 | |||
| 3 | 368.90 | |||
| 01/12/2025 | 10:55:39.904 | 1 | 369.00 | |
| 1 | 369.00 | |||
| 1 | 369.00 | |||
| 01/12/2025 | 10:55:13.391 | 70 | 369.00 | |
| 40 | 369.00 | |||
| 30 | 369.00 | |||
| 70 | 369.00 | |||
| 01/12/2025 | 10:54:40.272 | 27 | 369.00 | |
| 10 | 369.00 | |||
| 17 | 369.00 | |||
| 27 | 369.00 | |||
| 01/12/2025 | 10:54:40.214 | 5 | 369.00 | |
| 5 | 369.00 | |||
| 5 | 369.00 | |||
| 01/12/2025 | 10:54:09.875 | 13 | 369.20 | |
| 13 | 369.20 | |||
| 13 | 369.20 | |||
| 01/12/2025 | 10:53:58.463 | 134 | 369.20 | |
| 134 | 369.20 | |||
| 134 | 369.20 | |||
| 01/12/2025 | 10:53:25.113 | 27 | 369.20 | |
| 27 | 369.20 | |||
| 27 | 369.20 | |||
| 01/12/2025 | 10:52:51.709 | 20 | 369.10 | |
| 20 | 369.10 | |||
| 20 | 369.10 | |||
| 01/12/2025 | 10:50:42.858 | 13 | 369.20 | |
| 13 | 369.20 | |||
| 13 | 369.20 | |||
| 01/12/2025 | 10:49:51.031 | 10 | 369.20 | |
| 10 | 369.20 | |||
| 2 | 369.20 | |||
| 8 | 369.20 | |||
| 01/12/2025 | 10:49:15.298 | 3 | 369.30 | |
| 3 | 369.30 | |||
| 3 | 369.30 | |||
| 01/12/2025 | 10:48:51.064 | 50 | 369.50 | |
| 50 | 369.50 | |||
| 50 | 369.50 | |||
| 01/12/2025 | 10:46:33.660 | 110 | 369.50 | |
| 110 | 369.50 | |||
| 110 | 369.50 | |||
| 01/12/2025 | 10:46:06.562 | 200 | 369.60 | |
| 150 | 369.60 | |||
| 200 | 369.60 | |||
| 50 | 369.60 | |||
| 01/12/2025 | 10:46:06.370 | 425 | 369.60 | |
| 425 | 369.60 | |||
| 425 | 369.60 | |||
| 01/12/2025 | 10:45:56.263 | 425 | 369.60 | |
| 425 | 369.60 | |||
| 425 | 369.60 | |||
| 01/12/2025 | 10:45:39.866 | 27 | 369.80 | |
| 27 | 369.80 | |||
| 27 | 369.80 | |||
| 01/12/2025 | 10:43:49.163 | 5 | 370.00 | |
| 5 | 370.00 | |||
| 5 | 370.00 | |||
| 01/12/2025 | 10:43:40.334 | 11 | 370.20 | |
| 11 | 370.20 | |||
| 11 | 370.20 | |||
| 01/12/2025 | 10:43:26.066 | 8 | 370.30 | |
| 8 | 370.30 | |||
| 8 | 370.30 | |||
| 01/12/2025 | 10:41:31.721 | 15 | 370.00 | |
| 15 | 370.00 | |||
| 15 | 370.00 | |||
| 01/12/2025 | 10:40:20.668 | 3 | 370.20 | |
| 3 | 370.20 | |||
| 3 | 370.20 | |||
| 01/12/2025 | 10:40:18.893 | 4 | 370.10 | |
| 4 | 370.10 | |||
| 4 | 370.10 | |||
| 01/12/2025 | 10:39:33.101 | 100 | 370.10 | |
| 100 | 370.10 | |||
| 100 | 370.10 | |||
| 01/12/2025 | 10:39:28.054 | 55 | 370.10 | |
| 55 | 370.10 | |||
| 55 | 370.10 | |||
| 01/12/2025 | 10:38:23.064 | 30 | 370.50 | |
| 30 | 370.50 | |||
| 30 | 370.50 | |||
| 01/12/2025 | 10:38:13.185 | 3 | 370.30 | |
| 3 | 370.30 | |||
| 3 | 370.30 | |||
| 01/12/2025 | 10:37:04.233 | 26 | 370.40 | |
| 26 | 370.40 | |||
| 26 | 370.40 | |||
| 01/12/2025 | 10:36:20.052 | 160 | 370.20 | |
| 160 | 370.20 | |||
| 160 | 370.20 | |||
| 01/12/2025 | 10:35:51.191 | 100 | 370.20 | |
| 100 | 370.20 | |||
| 100 | 370.20 | |||
| 01/12/2025 | 10:35:49.890 | 1 | 370.10 | |
| 1 | 370.10 | |||
| 1 | 370.10 | |||
| 01/12/2025 | 10:35:43.749 | 1 | 370.30 | |
| 1 | 370.30 | |||
| 1 | 370.30 | |||
| 01/12/2025 | 10:35:40.815 | 100 | 370.30 | |
| 100 | 370.30 | |||
| 100 | 370.30 | |||
| 01/12/2025 | 10:34:33.967 | 138 | 370.30 | |
| 138 | 370.30 | |||
| 138 | 370.30 | |||
| 01/12/2025 | 10:34:07.649 | 1 | 370.40 | |
| 1 | 370.40 | |||
| 1 | 370.40 | |||
| 01/12/2025 | 10:33:40.920 | 27 | 370.50 | |
| 27 | 370.50 | |||
| 27 | 370.50 | |||
| 01/12/2025 | 10:30:31.516 | 7 | 370.20 | |
| 7 | 370.20 | |||
| 7 | 370.20 | |||
| 01/12/2025 | 10:30:26.487 | 100 | 370.30 | |
| 100 | 370.30 | |||
| 100 | 370.30 | |||
| 01/12/2025 | 10:30:15.937 | 4 | 370.50 | |
| 4 | 370.50 | |||
| 4 | 370.50 | |||
| 01/12/2025 | 10:30:06.118 | 30 | 370.50 | |
| 30 | 370.50 | |||
| 30 | 370.50 | |||
| 01/12/2025 | 10:29:06.953 | 26 | 370.60 | |
| 26 | 370.60 | |||
| 26 | 370.60 | |||
| 01/12/2025 | 10:28:15.446 | 2 | 370.60 | |
| 2 | 370.60 | |||
| 2 | 370.60 | |||
| 01/12/2025 | 10:27:26.607 | 11 | 370.50 | |
| 11 | 370.50 | |||
| 11 | 370.50 | |||
| 01/12/2025 | 10:27:00.195 | 200 | 370.70 | |
| 200 | 370.70 | |||
| 200 | 370.70 | |||
| 01/12/2025 | 10:26:46.112 | 10 | 370.50 | |
| 10 | 370.50 | |||
| 10 | 370.50 | |||
| 01/12/2025 | 10:26:08.098 | 2 | 370.40 | |
| 2 | 370.40 | |||
| 2 | 370.40 | |||
| 01/12/2025 | 10:25:53.327 | 8 | 370.60 | |
| 8 | 370.60 | |||
| 8 | 370.60 | |||
| 01/12/2025 | 10:25:51.038 | 18 | 370.60 | |
| 18 | 370.60 | |||
| 18 | 370.60 | |||
| 01/12/2025 | 10:21:22.372 | 20 | 370.20 | |
| 20 | 370.20 | |||
| 20 | 370.20 | |||
| 01/12/2025 | 10:21:02.116 | 10 | 370.40 | |
| 10 | 370.40 | |||
| 10 | 370.40 | |||
| 01/12/2025 | 10:20:54.892 | 54 | 370.30 | |
| 54 | 370.30 | |||
| 54 | 370.30 | |||
| 01/12/2025 | 10:20:30.180 | 5 | 370.20 | |
| 5 | 370.20 | |||
| 5 | 370.20 | |||
| 01/12/2025 | 10:19:07.750 | 100 | 370.20 | |
| 100 | 370.20 | |||
| 100 | 370.20 | |||
| 01/12/2025 | 10:18:57.991 | 10 | 370.30 | |
| 10 | 370.30 | |||
| 10 | 370.30 | |||
| 01/12/2025 | 10:18:09.446 | 14 | 370.40 | |
| 14 | 370.40 | |||
| 14 | 370.40 | |||
| 01/12/2025 | 10:17:00.121 | 40 | 370.60 | |
| 40 | 370.60 | |||
| 40 | 370.60 | |||
| 01/12/2025 | 10:16:20.823 | 73 | 370.60 | |
| 73 | 370.60 | |||
| 73 | 370.60 | |||
| 01/12/2025 | 10:15:30.893 | 27 | 371.30 | |
| 27 | 371.30 | |||
| 27 | 371.30 | |||
| 01/12/2025 | 10:13:26.125 | 5 | 371.70 | |
| 5 | 371.70 | |||
| 5 | 371.70 | |||
| 01/12/2025 | 10:12:45.231 | 4 | 371.80 | |
| 4 | 371.80 | |||
| 4 | 371.80 | |||
| 01/12/2025 | 10:11:47.895 | 4 | 371.70 | |
| 4 | 371.70 | |||
| 4 | 371.70 | |||
| 01/12/2025 | 10:10:22.342 | 25 | 371.20 | |
| 25 | 371.20 | |||
| 25 | 371.20 | |||
| 01/12/2025 | 10:08:00.906 | 67 | 371.20 | |
| 67 | 371.20 | |||
| 67 | 371.20 | |||
| 01/12/2025 | 10:07:31.472 | 10 | 371.20 | |
| 10 | 371.20 | |||
| 10 | 371.20 | |||
| 01/12/2025 | 10:07:09.385 | 3 | 371.00 | |
| 3 | 371.00 | |||
| 3 | 371.00 | |||
| 01/12/2025 | 10:07:02.542 | 1 | 371.10 | |
| 1 | 371.10 | |||
| 1 | 371.10 | |||
| 01/12/2025 | 10:07:02.220 | 20 | 371.00 | |
| 20 | 371.00 | |||
| 20 | 371.00 | |||
| 01/12/2025 | 10:04:35.876 | 5 | 371.10 | |
| 5 | 371.10 | |||
| 5 | 371.10 | |||
| 01/12/2025 | 10:04:08.088 | 10 | 370.80 | |
| 10 | 370.80 | |||
| 10 | 370.80 | |||
| 01/12/2025 | 10:03:43.327 | 3 | 371.00 | |
| 3 | 371.00 | |||
| 3 | 371.00 | |||
| 01/12/2025 | 10:02:25.839 | 5 | 370.70 | |
| 5 | 370.70 | |||
| 5 | 370.70 | |||
| 01/12/2025 | 10:02:03.218 | 1 | 370.90 | |
| 1 | 370.90 | |||
| 1 | 370.90 | |||
| 01/12/2025 | 10:01:53.886 | 20 | 370.80 | |
| 20 | 370.80 | |||
| 20 | 370.80 | |||
| 01/12/2025 | 10:01:51.305 | 8 | 370.80 | |
| 8 | 370.80 | |||
| 8 | 370.80 | |||
| 01/12/2025 | 10:00:29.520 | 20 | 370.90 | |
| 20 | 370.90 | |||
| 20 | 370.90 | |||
| 01/12/2025 | 10:00:03.217 | 2 | 370.90 | |
| 2 | 370.90 | |||
| 2 | 370.90 | |||
| 01/12/2025 | 09:59:55.000 | 12 | 370.80 | |
| 12 | 370.80 | |||
| 12 | 370.80 | |||
| 01/12/2025 | 09:59:45.740 | 75 | 370.80 | |
| 75 | 370.80 | |||
| 75 | 370.80 | |||
| 01/12/2025 | 09:58:38.526 | 1 | 371.10 | |
| 1 | 371.10 | |||
| 1 | 371.10 | |||
| 01/12/2025 | 09:58:17.489 | 1 | 371.20 | |
| 1 | 371.20 | |||
| 1 | 371.20 | |||
| 01/12/2025 | 09:58:15.596 | 2 | 371.20 | |
| 2 | 371.20 | |||
| 2 | 371.20 | |||
| 01/12/2025 | 09:57:28.508 | 10 | 371.40 | |
| 10 | 371.40 | |||
| 10 | 371.40 | |||
| 01/12/2025 | 09:56:41.779 | 2 | 371.30 | |
| 2 | 371.30 | |||
| 2 | 371.30 | |||
| 01/12/2025 | 09:56:20.703 | 15 | 371.50 | |
| 15 | 371.50 | |||
| 15 | 371.50 | |||
| 01/12/2025 | 09:55:39.131 | 3 | 371.40 | |
| 3 | 371.40 | |||
| 3 | 371.40 | |||
| 01/12/2025 | 09:55:32.093 | 1 | 371.60 | |
| 1 | 371.60 | |||
| 1 | 371.60 | |||
| 01/12/2025 | 09:55:20.974 | 65 | 371.60 | |
| 65 | 371.60 | |||
| 65 | 371.60 | |||
| 01/12/2025 | 09:54:32.834 | 18 | 371.40 | |
| 2 | 371.40 | |||
| 16 | 371.40 | |||
| 18 | 371.40 | |||
| 01/12/2025 | 09:54:09.006 | 26 | 371.60 | |
| 26 | 371.60 | |||
| 26 | 371.60 | |||
| 01/12/2025 | 09:53:52.154 | 2 | 371.50 | |
| 2 | 371.50 | |||
| 2 | 371.50 | |||
| 01/12/2025 | 09:53:49.122 | 5 | 371.40 | |
| 5 | 371.40 | |||
| 5 | 371.40 | |||
| 01/12/2025 | 09:53:21.305 | 10 | 371.60 | |
| 10 | 371.60 | |||
| 10 | 371.60 | |||
| 01/12/2025 | 09:53:20.999 | 4 | 371.40 | |
| 4 | 371.40 | |||
| 4 | 371.40 | |||
| 01/12/2025 | 09:52:26.202 | 15 | 371.60 | |
| 15 | 371.60 | |||
| 15 | 371.60 | |||
| 01/12/2025 | 09:51:52.842 | 9 | 371.30 | |
| 9 | 371.30 | |||
| 9 | 371.30 | |||
| 01/12/2025 | 09:51:23.900 | 9 | 371.20 | |
| 9 | 371.20 | |||
| 9 | 371.20 | |||
| 01/12/2025 | 09:50:24.564 | 1 | 371.20 | |
| 1 | 371.20 | |||
| 1 | 371.20 | |||
| 01/12/2025 | 09:50:08.897 | 8 | 371.00 | |
| 8 | 371.00 | |||
| 8 | 371.00 | |||
| 01/12/2025 | 09:49:43.953 | 1 | 371.10 | |
| 1 | 371.10 | |||
| 1 | 371.10 | |||
| 01/12/2025 | 09:49:43.488 | 55 | 371.20 | |
| 55 | 371.20 | |||
| 55 | 371.20 | |||
| 01/12/2025 | 09:48:49.269 | 2 | 371.30 | |
| 2 | 371.30 | |||
| 2 | 371.30 | |||
| 01/12/2025 | 09:48:44.905 | 10 | 371.10 | |
| 10 | 371.10 | |||
| 10 | 371.10 | |||
| 01/12/2025 | 09:48:10.683 | 130 | 371.50 | |
| 130 | 371.50 | |||
| 130 | 371.50 | |||
| 01/12/2025 | 09:48:00.257 | 56 | 371.20 | |
| 56 | 371.20 | |||
| 56 | 371.20 | |||
| 01/12/2025 | 09:47:59.522 | 4 | 371.40 | |
| 4 | 371.40 | |||
| 4 | 371.40 | |||
| 01/12/2025 | 09:47:39.251 | 12 | 371.30 | |
| 12 | 371.30 | |||
| 12 | 371.30 | |||
| 01/12/2025 | 09:47:26.976 | 27 | 371.40 | |
| 27 | 371.40 | |||
| 27 | 371.40 | |||
| 01/12/2025 | 09:46:19.158 | 10 | 371.30 | |
| 10 | 371.30 | |||
| 10 | 371.30 | |||
| 01/12/2025 | 09:46:02.562 | 27 | 371.50 | |
| 27 | 371.50 | |||
| 27 | 371.50 | |||
| 01/12/2025 | 09:45:01.983 | 20 | 371.50 | |
| 20 | 371.50 | |||
| 20 | 371.50 | |||
| 01/12/2025 | 09:44:51.672 | 10 | 371.70 | |
| 10 | 371.70 | |||
| 10 | 371.70 | |||
| 01/12/2025 | 09:44:33.550 | 2 | 371.60 | |
| 2 | 371.60 | |||
| 2 | 371.60 | |||
| 01/12/2025 | 09:44:24.680 | 10 | 371.70 | |
| 10 | 371.70 | |||
| 10 | 371.70 | |||
| 01/12/2025 | 09:40:57.132 | 26 | 371.60 | |
| 26 | 371.60 | |||
| 26 | 371.60 | |||
| 01/12/2025 | 09:39:55.023 | 6 | 371.30 | |
| 6 | 371.30 | |||
| 6 | 371.30 | |||
| 01/12/2025 | 09:39:08.507 | 1 | 371.40 | |
| 1 | 371.40 | |||
| 1 | 371.40 | |||
| 01/12/2025 | 09:38:21.458 | 4 | 371.30 | |
| 4 | 371.30 | |||
| 4 | 371.30 | |||
| 01/12/2025 | 09:38:13.570 | 6 | 371.30 | |
| 6 | 371.30 | |||
| 6 | 371.30 | |||
| 01/12/2025 | 09:37:02.495 | 22 | 371.00 | |
| 22 | 371.00 | |||
| 22 | 371.00 | |||
| 01/12/2025 | 09:36:33.356 | 6 | 371.20 | |
| 6 | 371.20 | |||
| 6 | 371.20 | |||
| 01/12/2025 | 09:36:26.982 | 22 | 371.20 | |
| 22 | 371.20 | |||
| 22 | 371.20 | |||
| 01/12/2025 | 09:35:17.388 | 1 | 371.10 | |
| 1 | 371.10 | |||
| 1 | 371.10 | |||
| 01/12/2025 | 09:34:20.178 | 1 | 371.20 | |
| 1 | 371.20 | |||
| 1 | 371.20 | |||
| 01/12/2025 | 09:33:53.701 | 30 | 371.00 | |
| 30 | 371.00 | |||
| 30 | 371.00 | |||
| 01/12/2025 | 09:31:32.158 | 44 | 370.80 | |
| 44 | 370.80 | |||
| 44 | 370.80 | |||
| 01/12/2025 | 09:30:53.070 | 24 | 371.10 | |
| 24 | 371.10 | |||
| 24 | 371.10 | |||
| 01/12/2025 | 09:30:52.300 | 28 | 371.10 | |
| 28 | 371.10 | |||
| 28 | 371.10 | |||
| 01/12/2025 | 09:30:48.819 | 5 | 371.10 | |
| 5 | 371.10 | |||
| 5 | 371.10 | |||
| 01/12/2025 | 09:30:46.049 | 456 | 371.30 | |
| 456 | 371.30 | |||
| 456 | 371.30 | |||
| 01/12/2025 | 09:29:05.649 | 70 | 371.20 | |
| 70 | 371.20 | |||
| 70 | 371.20 | |||
| 01/12/2025 | 09:28:58.445 | 70 | 371.10 | |
| 70 | 371.10 | |||
| 70 | 371.10 | |||
| 01/12/2025 | 09:28:56.682 | 12 | 371.00 | |
| 12 | 371.00 | |||
| 12 | 371.00 | |||
| 01/12/2025 | 09:28:54.427 | 1 | 370.90 | |
| 1 | 370.90 | |||
| 1 | 370.90 | |||
| 01/12/2025 | 09:28:31.415 | 15 | 371.00 | |
| 15 | 371.00 | |||
| 15 | 371.00 | |||
| 01/12/2025 | 09:28:04.472 | 10 | 371.10 | |
| 10 | 371.10 | |||
| 10 | 371.10 | |||
| 01/12/2025 | 09:27:44.087 | 12 | 371.20 | |
| 12 | 371.20 | |||
| 12 | 371.20 | |||
| 01/12/2025 | 09:26:06.526 | 37 | 371.60 | |
| 37 | 371.60 | |||
| 37 | 371.60 | |||
| 01/12/2025 | 09:25:24.305 | 21 | 371.90 | |
| 21 | 371.90 | |||
| 21 | 371.90 | |||
| 01/12/2025 | 09:25:19.236 | 2 | 372.00 | |
| 2 | 372.00 | |||
| 2 | 372.00 | |||
| 01/12/2025 | 09:24:46.376 | 4 | 371.90 | |
| 4 | 371.90 | |||
| 4 | 371.90 | |||
| 01/12/2025 | 09:23:46.847 | 30 | 372.00 | |
| 30 | 372.00 | |||
| 30 | 372.00 | |||
| 01/12/2025 | 09:23:42.026 | 30 | 371.90 | |
| 30 | 371.90 | |||
| 30 | 371.90 | |||
| 01/12/2025 | 09:23:29.266 | 20 | 371.90 | |
| 20 | 371.90 | |||
| 20 | 371.90 | |||
| 01/12/2025 | 09:23:28.209 | 30 | 371.90 | |
| 30 | 371.90 | |||
| 30 | 371.90 | |||
| 01/12/2025 | 09:23:28.084 | 30 | 371.90 | |
| 30 | 371.90 | |||
| 30 | 371.90 | |||
| 01/12/2025 | 09:23:27.873 | 30 | 371.90 | |
| 30 | 371.90 | |||
| 30 | 371.90 | |||
| 01/12/2025 | 09:23:27.682 | 30 | 371.90 | |
| 30 | 371.90 | |||
| 30 | 371.90 | |||
| 01/12/2025 | 09:23:27.497 | 30 | 371.90 | |
| 30 | 371.90 | |||
| 30 | 371.90 | |||
| 01/12/2025 | 09:23:21.232 | 30 | 371.90 | |
| 30 | 371.90 | |||
| 30 | 371.90 | |||
| 01/12/2025 | 09:23:17.152 | 5 | 371.90 | |
| 5 | 371.90 | |||
| 5 | 371.90 | |||
| 01/12/2025 | 09:23:13.227 | 30 | 371.90 | |
| 30 | 371.90 | |||
| 30 | 371.90 | |||
| 01/12/2025 | 09:23:09.895 | 30 | 371.90 | |
| 30 | 371.90 | |||
| 30 | 371.90 | |||
| 01/12/2025 | 09:22:16.739 | 100 | 371.90 | |
| 100 | 371.90 | |||
| 100 | 371.90 | |||
| 01/12/2025 | 09:22:14.191 | 1 | 372.10 | |
| 1 | 372.10 | |||
| 1 | 372.10 | |||
| 01/12/2025 | 09:21:38.381 | 1 | 371.90 | |
| 1 | 371.90 | |||
| 1 | 371.90 | |||
| 01/12/2025 | 09:21:13.617 | 65 | 371.80 | |
| 65 | 371.80 | |||
| 65 | 371.80 | |||
| 01/12/2025 | 09:20:16.180 | 2 | 371.80 | |
| 2 | 371.80 | |||
| 2 | 371.80 | |||
| 01/12/2025 | 09:19:39.844 | 20 | 372.20 | |
| 20 | 372.20 | |||
| 20 | 372.20 | |||
| 01/12/2025 | 09:17:44.818 | 1 | 371.90 | |
| 1 | 371.90 | |||
| 1 | 371.90 | |||
| 01/12/2025 | 09:16:49.029 | 140 | 372.00 | |
| 140 | 372.00 | |||
| 140 | 372.00 | |||
| 01/12/2025 | 09:16:06.428 | 37 | 371.70 | |
| 37 | 371.70 | |||
| 37 | 371.70 | |||
| 01/12/2025 | 09:16:02.684 | 8 | 371.70 | |
| 8 | 371.70 | |||
| 8 | 371.70 | |||
| 01/12/2025 | 09:15:02.785 | 10 | 371.70 | |
| 10 | 371.70 | |||
| 10 | 371.70 | |||
| 01/12/2025 | 09:14:20.819 | 20 | 371.70 | |
| 20 | 371.70 | |||
| 20 | 371.70 | |||
| 01/12/2025 | 09:14:16.801 | 3 | 371.90 | |
| 3 | 371.90 | |||
| 3 | 371.90 | |||
| 01/12/2025 | 09:13:29.456 | 4 | 372.10 | |
| 4 | 372.10 | |||
| 4 | 372.10 | |||
| 01/12/2025 | 09:13:24.147 | 1 | 372.10 | |
| 1 | 372.10 | |||
| 1 | 372.10 | |||
| 01/12/2025 | 09:13:04.642 | 30 | 372.00 | |
| 30 | 372.00 | |||
| 30 | 372.00 | |||
| 01/12/2025 | 09:13:03.669 | 20 | 372.20 | |
| 20 | 372.20 | |||
| 20 | 372.20 | |||
| 01/12/2025 | 09:12:57.948 | 1 | 372.00 | |
| 1 | 372.00 | |||
| 1 | 372.00 | |||
| 01/12/2025 | 09:12:15.830 | 26 | 372.00 | |
| 26 | 372.00 | |||
| 26 | 372.00 | |||
| 01/12/2025 | 09:12:15.590 | 150 | 372.00 | |
| 150 | 372.00 | |||
| 150 | 372.00 | |||
| 01/12/2025 | 09:12:15.405 | 150 | 372.00 | |
| 150 | 372.00 | |||
| 150 | 372.00 | |||
| 01/12/2025 | 09:11:41.493 | 125 | 372.00 | |
| 125 | 372.00 | |||
| 125 | 372.00 | |||
| 01/12/2025 | 09:11:31.851 | 275 | 371.80 | |
| 275 | 371.80 | |||
| 275 | 371.80 | |||
| 01/12/2025 | 09:10:07.258 | 10 | 372.00 | |
| 10 | 372.00 | |||
| 10 | 372.00 | |||
| 01/12/2025 | 09:09:26.803 | 225 | 371.90 | |
| 225 | 371.90 | |||
| 225 | 371.90 | |||
| 01/12/2025 | 09:07:49.365 | 40 | 372.20 | |
| 40 | 372.20 | |||
| 40 | 372.20 | |||
| 01/12/2025 | 09:05:12.585 | 50 | 372.00 | |
| 50 | 372.00 | |||
| 50 | 372.00 | |||
| 01/12/2025 | 09:04:55.504 | 3 | 371.90 | |
| 3 | 371.90 | |||
| 3 | 371.90 | |||
| 01/12/2025 | 09:03:35.441 | 1 | 372.30 | |
| 1 | 372.30 | |||
| 1 | 372.30 | |||
| 01/12/2025 | 09:03:19.885 | 13 | 372.20 | |
| 13 | 372.20 | |||
| 13 | 372.20 | |||
| 01/12/2025 | 09:02:09.555 | 3 | 372.40 | |
| 3 | 372.40 | |||
| 3 | 372.40 | |||
| 01/12/2025 | 09:02:06.432 | 1 | 372.60 | |
| 1 | 372.60 | |||
| 1 | 372.60 | |||
| 01/12/2025 | 09:02:03.815 | 1 | 372.60 | |
| 1 | 372.60 | |||
| 1 | 372.60 | |||
| 01/12/2025 | 09:00:58.266 | 2 | 372.80 | |
| 2 | 372.80 | |||
| 2 | 372.80 | |||
| 01/12/2025 | 09:00:50.326 | 22 | 372.70 | |
| 10 | 372.70 | |||
| 12 | 372.70 | |||
| 22 | 372.70 | |||
| 01/12/2025 | 09:00:22.219 | 103 | 372.00 | |
| 12 | 372.00 | |||
| 103 | 372.00 | |||
| 1 | 372.00 | |||
| 12 | 372.00 | |||
| 3 | 372.00 | |||
| 5 | 372.00 | |||
| 10 | 372.00 | |||
| 50 | 372.00 | |||
| 5 | 372.00 | |||
| 5 | 372.00 | |||
| 01/12/2025 | 08:57:18.332 | 10 | 370.80 | |
| 10 | 370.80 | |||
| 10 | 370.80 | |||
| 01/12/2025 | 08:56:59.593 | 6 | 370.80 | |
| 6 | 370.80 | |||
| 6 | 370.80 | |||
| 01/12/2025 | 08:56:03.702 | 100 | 371.50 | |
| 100 | 371.50 | |||
| 100 | 371.50 | |||
| 01/12/2025 | 08:54:32.028 | 7 | 370.80 | |
| 7 | 370.80 | |||
| 7 | 370.80 | |||
| 01/12/2025 | 08:53:53.967 | 4 | 370.80 | |
| 4 | 370.80 | |||
| 4 | 370.80 | |||
| 01/12/2025 | 08:52:21.161 | 14 | 370.80 | |
| 14 | 370.80 | |||
| 14 | 370.80 | |||
| 01/12/2025 | 08:52:02.443 | 1 | 370.80 | |
| 1 | 370.80 | |||
| 1 | 370.80 | |||
| 01/12/2025 | 08:51:42.322 | 1 | 370.80 | |
| 1 | 370.80 | |||
| 1 | 370.80 | |||
| 01/12/2025 | 08:51:31.048 | 15 | 371.70 | |
| 15 | 371.70 | |||
| 15 | 371.70 | |||
| 01/12/2025 | 08:50:01.467 | 1 177 | 371.70 | |
| 100 | 371.70 | |||
| 10 | 371.70 | |||
| 150 | 371.70 | |||
| 150 | 371.70 | |||
| 667 | 371.70 | |||
| 100 | 371.70 | |||
| 13 | 371.70 | |||
| 1 164 | 371.70 | |||
| 01/12/2025 | 08:49:49.299 | 86 | 371.00 | |
| 10 | 371.00 | |||
| 86 | 371.00 | |||
| 15 | 371.00 | |||
| 34 | 371.00 | |||
| 6 | 371.00 | |||
| 1 | 371.00 | |||
| 10 | 371.00 | |||
| 10 | 371.00 | |||
| 01/12/2025 | 08:49:16.578 | 100 | 370.60 | |
| 100 | 370.60 | |||
| 100 | 370.60 | |||
| 01/12/2025 | 08:48:40.814 | 1 | 370.60 | |
| 1 | 370.60 | |||
| 1 | 370.60 | |||
| 01/12/2025 | 08:48:17.217 | 20 | 370.60 | |
| 20 | 370.60 | |||
| 20 | 370.60 | |||
| 01/12/2025 | 08:48:03.737 | 1 | 370.60 | |
| 1 | 370.60 | |||
| 1 | 370.60 | |||
| 01/12/2025 | 08:47:28.541 | 5 | 370.60 | |
| 5 | 370.60 | |||
| 5 | 370.60 | |||
| 01/12/2025 | 08:46:58.155 | 22 | 370.00 | |
| 15 | 370.00 | |||
| 22 | 370.00 | |||
| 7 | 370.00 | |||
| 01/12/2025 | 08:44:57.389 | 1 | 370.10 | |
| 1 | 370.10 | |||
| 1 | 370.10 | |||
| 01/12/2025 | 08:43:24.915 | 5 | 369.70 | |
| 5 | 369.70 | |||
| 5 | 369.70 | |||
| 01/12/2025 | 08:42:30.508 | 25 | 369.70 | |
| 25 | 369.70 | |||
| 25 | 369.70 | |||
| 01/12/2025 | 08:42:27.488 | 3 | 370.10 | |
| 3 | 370.10 | |||
| 3 | 370.10 | |||
| 01/12/2025 | 08:42:12.170 | 4 | 369.70 | |
| 4 | 369.70 | |||
| 4 | 369.70 | |||
| 01/12/2025 | 08:39:45.057 | 20 | 369.60 | |
| 20 | 369.60 | |||
| 13 | 369.60 | |||
| 7 | 369.60 | |||
| 01/12/2025 | 08:38:08.562 | 1 | 370.10 | |
| 1 | 370.10 | |||
| 1 | 370.10 | |||
| 01/12/2025 | 08:37:29.932 | 13 | 370.00 | |
| 13 | 370.00 | |||
| 6 | 370.00 | |||
| 7 | 370.00 | |||
| 01/12/2025 | 08:36:17.942 | 2 | 370.10 | |
| 2 | 370.10 | |||
| 2 | 370.10 | |||
| 01/12/2025 | 08:35:53.336 | 1 | 369.70 | |
| 1 | 369.70 | |||
| 1 | 369.70 | |||
| 01/12/2025 | 08:34:26.383 | 10 | 369.70 | |
| 10 | 369.70 | |||
| 10 | 369.70 | |||
| 01/12/2025 | 08:34:08.941 | 20 | 369.60 | |
| 15 | 369.60 | |||
| 5 | 369.60 | |||
| 20 | 369.60 | |||
| 01/12/2025 | 08:33:48.954 | 1 | 369.70 | |
| 1 | 369.70 | |||
| 1 | 369.70 | |||
| 01/12/2025 | 08:33:42.231 | 14 | 369.70 | |
| 7 | 369.70 | |||
| 14 | 369.70 | |||
| 7 | 369.70 | |||
| 01/12/2025 | 08:33:09.907 | 2 | 369.70 | |
| 2 | 369.70 | |||
| 2 | 369.70 | |||
| 01/12/2025 | 08:30:02.008 | 9 | 370.10 | |
| 9 | 370.10 | |||
| 9 | 370.10 | |||
| 01/12/2025 | 08:29:24.823 | 10 | 370.10 | |
| 10 | 370.10 | |||
| 10 | 370.10 | |||
| 01/12/2025 | 08:29:11.994 | 8 | 370.10 | |
| 8 | 370.10 | |||
| 8 | 370.10 | |||
| 01/12/2025 | 08:28:58.571 | 23 | 370.10 | |
| 8 | 370.10 | |||
| 15 | 370.10 | |||
| 23 | 370.10 | |||
| 01/12/2025 | 08:28:17.260 | 9 | 369.90 | |
| 9 | 369.90 | |||
| 9 | 369.90 | |||
| 01/12/2025 | 08:26:36.158 | 5 | 370.10 | |
| 5 | 370.10 | |||
| 5 | 370.10 | |||
| 01/12/2025 | 08:25:40.558 | 3 | 370.10 | |
| 3 | 370.10 | |||
| 3 | 370.10 | |||
| 01/12/2025 | 08:25:22.754 | 5 | 370.00 | |
| 5 | 370.00 | |||
| 5 | 370.00 | |||
| 01/12/2025 | 08:24:34.880 | 1 | 369.70 | |
| 1 | 369.70 | |||
| 1 | 369.70 | |||
| 01/12/2025 | 08:23:20.083 | 1 | 369.60 | |
| 1 | 369.60 | |||
| 1 | 369.60 | |||
| 01/12/2025 | 08:22:24.894 | 1 | 369.60 | |
| 1 | 369.60 | |||
| 1 | 369.60 | |||
| 01/12/2025 | 08:21:56.962 | 8 | 370.10 | |
| 8 | 370.10 | |||
| 8 | 370.10 | |||
| 01/12/2025 | 08:19:35.718 | 21 | 369.90 | |
| 21 | 369.90 | |||
| 21 | 369.90 | |||
| 01/12/2025 | 08:18:02.289 | 10 | 370.10 | |
| 7 | 370.10 | |||
| 3 | 370.10 | |||
| 10 | 370.10 | |||
| 01/12/2025 | 08:17:43.039 | 3 | 370.10 | |
| 3 | 370.10 | |||
| 3 | 370.10 | |||
| 01/12/2025 | 08:17:09.856 | 80 | 369.70 | |
| 80 | 369.70 | |||
| 73 | 369.70 | |||
| 7 | 369.70 | |||
| 01/12/2025 | 08:16:38.938 | 50 | 370.10 | |
| 7 | 370.10 | |||
| 43 | 370.10 | |||
| 50 | 370.10 | |||
| 01/12/2025 | 08:15:12.945 | 3 | 370.10 | |
| 3 | 370.10 | |||
| 3 | 370.10 | |||
| 01/12/2025 | 08:14:27.001 | 5 | 369.70 | |
| 5 | 369.70 | |||
| 5 | 369.70 | |||
| 01/12/2025 | 08:13:51.225 | 31 | 369.60 | |
| 31 | 369.60 | |||
| 31 | 369.60 | |||
| 01/12/2025 | 08:13:50.109 | 4 | 369.60 | |
| 4 | 369.60 | |||
| 4 | 369.60 | |||
| 01/12/2025 | 08:12:29.068 | 100 | 369.60 | |
| 100 | 369.60 | |||
| 100 | 369.60 | |||
| 01/12/2025 | 08:11:47.185 | 100 | 369.70 | |
| 85 | 369.70 | |||
| 100 | 369.70 | |||
| 15 | 369.70 | |||
| 01/12/2025 | 08:10:46.137 | 3 | 370.10 | |
| 3 | 370.10 | |||
| 3 | 370.10 | |||
| 01/12/2025 | 08:10:12.553 | 2 | 369.70 | |
| 2 | 369.70 | |||
| 2 | 369.70 | |||
| 01/12/2025 | 08:07:44.820 | 6 | 369.60 | |
| 6 | 369.60 | |||
| 6 | 369.60 | |||
| 01/12/2025 | 08:07:14.480 | 10 | 370.20 | |
| 10 | 370.20 | |||
| 10 | 370.20 | |||
| 01/12/2025 | 08:06:56.504 | 10 | 369.70 | |
| 10 | 369.70 | |||
| 3 | 369.70 | |||
| 7 | 369.70 | |||
| 01/12/2025 | 08:06:51.033 | 1 | 370.20 | |
| 1 | 370.20 | |||
| 1 | 370.20 | |||
| 01/12/2025 | 08:05:14.063 | 15 | 370.30 | |
| 8 | 370.30 | |||
| 7 | 370.30 | |||
| 15 | 370.30 | |||
| 01/12/2025 | 08:04:44.726 | 100 | 370.00 | |
| 100 | 370.00 | |||
| 100 | 370.00 | |||
| 01/12/2025 | 08:04:43.056 | 50 | 370.00 | |
| 50 | 370.00 | |||
| 50 | 370.00 | |||
| 01/12/2025 | 08:04:15.359 | 1 | 370.10 | |
| 1 | 370.10 | |||
| 1 | 370.10 | |||
| 01/12/2025 | 08:04:09.960 | 7 | 370.10 | |
| 7 | 370.10 | |||
| 7 | 370.10 | |||
| 01/12/2025 | 08:03:42.271 | 11 | 370.20 | |
| 11 | 370.20 | |||
| 11 | 370.20 | |||
| 01/12/2025 | 08:03:38.631 | 1 | 370.20 | |
| 1 | 370.20 | |||
| 1 | 370.20 | |||
| 01/12/2025 | 08:03:31.157 | 38 | 370.00 | |
| 38 | 370.00 | |||
| 38 | 370.00 | |||
| 01/12/2025 | 08:03:02.819 | 38 | 369.90 | |
| 38 | 369.90 | |||
| 38 | 369.90 | |||
| 01/12/2025 | 08:02:51.134 | 38 | 369.90 | |
| 38 | 369.90 | |||
| 38 | 369.90 | |||
| 01/12/2025 | 08:02:34.321 | 10 | 369.70 | |
| 10 | 369.70 | |||
| 3 | 369.70 | |||
| 7 | 369.70 | |||
| 01/12/2025 | 08:01:41.538 | 10 | 370.30 | |
| 10 | 370.30 | |||
| 10 | 370.30 | |||
| 01/12/2025 | 08:01:27.695 | 1 | 370.30 | |
| 1 | 370.30 | |||
| 1 | 370.30 | |||
| 01/12/2025 | 08:00:20.834 | 3 | 369.70 | |
| 3 | 369.70 | |||
| 3 | 369.70 | |||
| 01/12/2025 | 08:00:08.512 | 9 | 370.30 | |
| 9 | 370.30 | |||
| 9 | 370.30 | |||
| 01/12/2025 | 08:00:06.537 | 7 | 370.10 | |
| 7 | 370.10 | |||
| 7 | 370.10 | |||
| 01/12/2025 | 08:00:05.324 | 6 | 369.70 | |
| 6 | 369.70 | |||
| 6 | 369.70 | |||
| 01/12/2025 | 07:56:54.924 | 10 | 370.30 | |
| 10 | 370.30 | |||
| 10 | 370.30 | |||
| 01/12/2025 | 07:56:47.774 | 15 | 369.70 | |
| 15 | 369.70 | |||
| 8 | 369.70 | |||
| 7 | 369.70 | |||
| 01/12/2025 | 07:55:52.851 | 2 | 369.70 | |
| 2 | 369.70 | |||
| 2 | 369.70 | |||
| 01/12/2025 | 07:47:32.541 | 35 | 370.00 | |
| 35 | 370.00 | |||
| 35 | 370.00 | |||
| 01/12/2025 | 07:47:18.120 | 35 | 369.90 | |
| 35 | 369.90 | |||
| 35 | 369.90 | |||
| 01/12/2025 | 07:39:44.803 | 5 | 369.70 | |
| 5 | 369.70 | |||
| 5 | 369.70 | |||
| 01/12/2025 | 07:35:09.285 | 20 | 370.30 | |
| 20 | 370.30 | |||
| 20 | 370.30 | |||
| 01/12/2025 | 07:34:24.547 | 35 | 370.30 | |
| 35 | 370.30 | |||
| 35 | 370.30 | |||
| 01/12/2025 | 07:30:33.297 | 136 | 370.00 | |
| 5 | 370.00 | |||
| 42 | 370.00 | |||
| 2 | 370.00 | |||
| 10 | 370.00 | |||
| 72 | 370.00 | |||
| 5 | 370.00 | |||
| 136 | 370.00 | |||
| 01/12/2025 | 07:30:29.552 | 64 | 369.90 | |
| 64 | 369.90 | |||
| 64 | 369.90 | |||
| 01/12/2025 | 07:30:27.263 | 64 | 369.90 | |
| 64 | 369.90 | |||
| 64 | 369.90 | |||
| 01/12/2025 | 07:30:22.854 | 145 | 369.90 | |
| 10 | 369.90 | |||
| 5 | 369.90 | |||
| 145 | 369.90 | |||
| 120 | 369.90 | |||
| 5 | 369.90 | |||
| 5 | 369.90 | |||
| 01/12/2025 | 07:30:14.881 | 2 056 | 369.90 | |
| 26 | 369.90 | |||
| 25 | 369.90 | |||
| 1 300 | 369.90 | |||
| 2 | 369.90 | |||
| 1 | 369.90 | |||
| 50 | 369.90 | |||
| 10 | 369.90 | |||
| 6 | 369.90 | |||
| 14 | 369.90 | |||
| 24 | 369.90 | |||
| 4 | 369.90 | |||
| 200 | 369.90 | |||
| 522 | 369.90 | |||
| 2 | 369.90 | |||
| 3 | 369.90 | |||
| 30 | 369.90 | |||
| 30 | 369.90 | |||
| 25 | 369.90 | |||
| 10 | 369.90 | |||
| 55 | 369.90 | |||
| 19 | 369.90 | |||
| 26 | 369.90 | |||
| 80 | 369.90 | |||
| 5 | 369.90 | |||
| 30 | 369.90 | |||
| 15 | 369.90 | |||
| 2 | 369.90 | |||
| 9 | 369.90 | |||
| 100 | 369.90 | |||
| 10 | 369.90 | |||
| 18 | 369.90 | |||
| 10 | 369.90 | |||
| 6 | 369.90 | |||
| 5 | 369.90 | |||
| 13 | 369.90 | |||
| 2 | 369.90 | |||
| 1 | 369.90 | |||
| 100 | 369.90 | |||
| 8 | 369.90 | |||
| 20 | 369.90 | |||
| 25 | 369.90 | |||
| 3 | 369.90 | |||
| 3 | 369.90 | |||
| 4 | 369.90 | |||
| 10 | 369.90 | |||
| 15 | 369.90 | |||
| 25 | 369.90 | |||
| 1 | 369.90 | |||
| 5 | 369.90 | |||
| 12 | 369.90 | |||
| 12 | 369.90 | |||
| 7 | 369.90 | |||
| 5 | 369.90 | |||
| 8 | 369.90 | |||
| 25 | 369.90 | |||
| 20 | 369.90 | |||
| 1 | 369.90 | |||
| 16 | 369.90 | |||
| 6 | 369.90 | |||
| 6 | 369.90 | |||
| 3 | 369.90 | |||
| 100 | 369.90 | |||
| 9 | 369.90 | |||
| 3 | 369.90 | |||
| 100 | 369.90 | |||
| 13 | 369.90 | |||
| 2 | 369.90 | |||
| 40 | 369.90 | |||
| 100 | 369.90 | |||
| 2 | 369.90 | |||
| 10 | 369.90 | |||
| 3 | 369.90 | |||
| 2 | 369.90 | |||
| 3 | 369.90 | |||
| 1 | 369.90 | |||
| 30 | 369.90 | |||
| 8 | 369.90 | |||
| 3 | 369.90 | |||
| 5 | 369.90 | |||
| 15 | 369.90 | |||
| 11 | 369.90 | |||
| 9 | 369.90 | |||
| 6 | 369.90 | |||
| 10 | 369.90 | |||
| 500 | 369.90 | |||
| 9 | 369.90 | |||
| 6 | 369.90 | |||
| 12 | 369.90 | |||
| 3 | 369.90 | |||
| 67 | 369.90 |
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
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 438.50
Ask: 1 439.50
Turnover: 81 199 TEUR -
Airbus SE
Bid: 192.40 / Ask: 192.44
Turnover: 26 165 TEUR -
Nvidia Corp.
Bid: 150.00 / Ask: 150.06
Turnover: 22 111 TEUR -
Alphabet Inc. Class A
Bid: 272.35 / Ask: 272.60
Turnover: 13 271 TEUR -
Siemens Energy AG
Bid: 113.85 / Ask: 113.95
Turnover: 11 863 TEUR
Realtime Quotes
Last Update:
01/12/2025 @ 14:39:30
Last Update:
01/12/2025 @ 14:39:30