Münchener Rückvers.-Ges. AG

374

219

529.60

Date Time Volume Order Volume Price
04/11/2025 11:23:13.972 2   529.60
      2 529.60
      2 529.60
04/11/2025 11:22:45.100 45   530.00
      45 530.00
      45 530.00
04/11/2025 11:22:06.377 52   529.60
      52 529.60
      52 529.60
04/11/2025 11:21:59.688 60   529.60
      60 529.60
      60 529.60
04/11/2025 11:21:32.997 20   529.60
      20 529.60
      20 529.60
04/11/2025 11:20:58.881 20   530.00
      20 530.00
      20 530.00
04/11/2025 11:20:27.929 15   529.60
      15 529.60
      15 529.60
04/11/2025 11:20:25.203 10   529.60
      10 529.60
      10 529.60
04/11/2025 11:19:30.341 20   529.40
      20 529.40
      20 529.40
04/11/2025 11:15:21.112 1   529.60
      1 529.60
      1 529.60
04/11/2025 11:14:52.899 2   529.80
      2 529.80
      2 529.80
04/11/2025 11:12:30.974 2   529.80
      2 529.80
      2 529.80
04/11/2025 11:12:19.564 5   529.80
      5 529.80
      5 529.80
04/11/2025 11:10:04.507 2   529.80
      2 529.80
      2 529.80
04/11/2025 11:09:21.537 1   530.00
      1 530.00
      1 530.00
04/11/2025 11:07:19.404 17   530.00
      17 530.00
      17 530.00
04/11/2025 11:05:17.673 1   529.80
      1 529.80
      1 529.80
04/11/2025 11:05:05.458 30   529.80
      30 529.80
      30 529.80
04/11/2025 11:04:17.848 30   529.80
      30 529.80
      30 529.80
04/11/2025 11:03:11.193 2   530.00
      2 530.00
      2 530.00
04/11/2025 11:00:40.781 4   529.40
      4 529.40
      4 529.40
04/11/2025 10:58:10.020 2   529.40
      2 529.40
      2 529.40
04/11/2025 10:56:57.419 5   529.00
      5 529.00
      5 529.00
04/11/2025 10:56:53.961 5   529.00
      5 529.00
      5 529.00
04/11/2025 10:55:18.965 6   529.60
      6 529.60
      6 529.60
04/11/2025 10:53:10.919 20   529.40
      20 529.40
      20 529.40
04/11/2025 10:52:30.184 2   529.60
      2 529.60
      2 529.60
04/11/2025 10:48:35.540 5   529.40
      5 529.40
      5 529.40
04/11/2025 10:48:11.186 35   529.20
      35 529.20
      35 529.20
04/11/2025 10:47:23.851 2   529.00
      2 529.00
      2 529.00
04/11/2025 10:45:47.795 4   528.80
      4 528.80
      4 528.80
04/11/2025 10:42:51.482 10   529.60
      10 529.60
      10 529.60
04/11/2025 10:41:01.344 3   529.80
      3 529.80
      3 529.80
04/11/2025 10:40:53.744 28   529.40
      28 529.40
      18 529.40
      10 529.40
04/11/2025 10:40:14.702 30   529.40
      30 529.40
      30 529.40
04/11/2025 10:39:29.155 10   529.40
      10 529.40
      10 529.40
04/11/2025 10:38:39.742 50   529.40
      50 529.40
      50 529.40
04/11/2025 10:37:46.085 3   529.40
      3 529.40
      3 529.40
04/11/2025 10:35:44.551 10   529.60
      10 529.60
      10 529.60
04/11/2025 10:35:43.443 10   529.20
      10 529.20
      10 529.20
04/11/2025 10:35:18.483 6   529.60
      6 529.60
      6 529.60
04/11/2025 10:34:48.899 10   529.60
      10 529.60
      10 529.60
04/11/2025 10:33:47.550 15   529.80
      15 529.80
      15 529.80
04/11/2025 10:31:39.370 70   529.20
      70 529.20
      70 529.20
04/11/2025 10:31:33.658 30   529.20
      30 529.20
      30 529.20
04/11/2025 10:31:33.502 30   529.20
      30 529.20
      30 529.20
04/11/2025 10:31:33.374 30   529.20
      30 529.20
      30 529.20
04/11/2025 10:31:33.192 30   529.20
      30 529.20
      30 529.20
04/11/2025 10:31:21.523 60   529.20
      60 529.20
      60 529.20
04/11/2025 10:30:33.077 10   529.00
      10 529.00
      10 529.00
04/11/2025 10:30:17.663 6   529.20
      6 529.20
      6 529.20
04/11/2025 10:30:14.907 15   529.00
      15 529.00
      15 529.00
04/11/2025 10:29:48.315 3   529.20
      3 529.20
      3 529.20
04/11/2025 10:28:45.631 1   529.40
      1 529.40
      1 529.40
04/11/2025 10:28:13.232 60   529.00
      60 529.00
      60 529.00
04/11/2025 10:25:52.098 10   529.00
      10 529.00
      10 529.00
04/11/2025 10:25:40.413 10   528.80
      10 528.80
      10 528.80
04/11/2025 10:25:00.622 13   528.80
      13 528.80
      13 528.80
04/11/2025 10:24:33.927 2   529.00
      2 529.00
      2 529.00
04/11/2025 10:24:26.040 14   528.80
      14 528.80
      14 528.80
04/11/2025 10:24:15.763 44   528.80
      44 528.80
      44 528.80
04/11/2025 10:24:14.676 25   529.00
      25 529.00
      25 529.00
04/11/2025 10:23:13.266 1   529.40
      1 529.40
      1 529.40
04/11/2025 10:17:08.359 11   530.60
      11 530.60
      11 530.60
04/11/2025 10:16:19.467 2   530.60
      2 530.60
      2 530.60
04/11/2025 10:14:28.153 2   530.60
      2 530.60
      2 530.60
04/11/2025 10:13:39.426 2   529.60
      2 529.60
      2 529.60
04/11/2025 10:13:39.078 30   529.60
      17 529.60
      30 529.60
      13 529.60
04/11/2025 10:12:58.114 50   529.80
      50 529.80
      50 529.80
04/11/2025 10:12:42.257 8   530.00
      8 530.00
      8 530.00
04/11/2025 10:11:21.877 30   530.40
      30 530.40
      30 530.40
04/11/2025 10:10:46.427 1   530.20
      1 530.20
      1 530.20
04/11/2025 10:10:05.856 20   530.20
      20 530.20
      20 530.20
04/11/2025 10:09:09.004 50   530.00
      50 530.00
      50 530.00
04/11/2025 10:08:39.614 4   530.40
      4 530.40
      4 530.40
04/11/2025 10:08:15.542 1   530.40
      1 530.40
      1 530.40
04/11/2025 10:07:05.491 14   530.60
      14 530.60
      14 530.60
04/11/2025 10:07:04.053 2   530.80
      2 530.80
      2 530.80
04/11/2025 10:03:53.056 10   531.00
      10 531.00
      10 531.00
04/11/2025 10:03:48.795 25   531.00
      25 531.00
      25 531.00
04/11/2025 10:02:40.650 15   530.60
      15 530.60
      15 530.60
04/11/2025 09:57:59.933 1   529.60
      1 529.60
      1 529.60
04/11/2025 09:56:34.017 7   529.20
      7 529.20
      7 529.20
04/11/2025 09:56:12.133 4   529.20
      4 529.20
      4 529.20
04/11/2025 09:55:20.113 3   528.80
      3 528.80
      3 528.80
04/11/2025 09:54:52.875 25   529.20
      25 529.20
      25 529.20
04/11/2025 09:54:18.327 6   529.40
      6 529.40
      6 529.40
04/11/2025 09:54:03.772 1   529.40
      1 529.40
      1 529.40
04/11/2025 09:50:43.635 4   529.20
      4 529.20
      4 529.20
04/11/2025 09:50:39.122 1   529.00
      1 529.00
      1 529.00
04/11/2025 09:48:40.521 15   529.00
      15 529.00
      15 529.00
04/11/2025 09:47:11.416 25   529.40
      25 529.40
      25 529.40
04/11/2025 09:46:58.996 1   529.20
      1 529.20
      1 529.20
04/11/2025 09:46:53.526 10   529.60
      10 529.60
      10 529.60
04/11/2025 09:46:27.784 2   529.60
      2 529.60
      2 529.60
04/11/2025 09:46:17.536 2   529.60
      2 529.60
      2 529.60
04/11/2025 09:44:50.127 50   529.60
      10 529.60
      40 529.60
      50 529.60
04/11/2025 09:44:46.085 60   529.20
      60 529.20
      60 529.20
04/11/2025 09:42:59.890 10   529.60
      10 529.60
      10 529.60
04/11/2025 09:41:37.246 20   529.40
      20 529.40
      20 529.40
04/11/2025 09:41:37.085 30   529.40
      30 529.40
      30 529.40
04/11/2025 09:41:36.970 30   529.40
      30 529.40
      30 529.40
04/11/2025 09:41:36.867 30   529.40
      30 529.40
      30 529.40
04/11/2025 09:41:36.559 30   529.40
      30 529.40
      30 529.40
04/11/2025 09:41:36.423 30   529.40
      30 529.40
      30 529.40
04/11/2025 09:41:36.272 30   529.40
      30 529.40
      30 529.40
04/11/2025 09:41:36.144 30   529.40
      30 529.40
      30 529.40
04/11/2025 09:41:35.988 30   529.40
      30 529.40
      30 529.40
04/11/2025 09:41:35.803 30   529.40
      30 529.40
      30 529.40
04/11/2025 09:41:29.082 60   529.40
      60 529.40
      60 529.40
04/11/2025 09:39:02.007 20   529.20
      20 529.20
      20 529.20
04/11/2025 09:35:11.557 4   529.20
      4 529.20
      4 529.20
04/11/2025 09:35:01.880 10   528.80
      10 528.80
      10 528.80
04/11/2025 09:34:13.909 10   529.20
      10 529.20
      10 529.20
04/11/2025 09:33:48.832 5   529.00
      5 529.00
      5 529.00
04/11/2025 09:32:50.939 4   528.60
      4 528.60
      4 528.60
04/11/2025 09:32:10.273 5   528.60
      5 528.60
      5 528.60
04/11/2025 09:30:32.917 3   528.60
      3 528.60
      3 528.60
04/11/2025 09:30:13.209 18   529.20
      18 529.20
      18 529.20
04/11/2025 09:30:12.389 1   529.20
      1 529.20
      1 529.20
04/11/2025 09:30:08.834 9   529.00
      9 529.00
      9 529.00
04/11/2025 09:29:51.321 20   529.00
      10 529.00
      10 529.00
      20 529.00
04/11/2025 09:29:51.147 30   529.00
      30 529.00
      30 529.00
04/11/2025 09:29:38.654 60   529.00
      60 529.00
      60 529.00
04/11/2025 09:29:27.554 20   529.00
      20 529.00
      20 529.00
04/11/2025 09:27:40.354 20   529.20
      20 529.20
      20 529.20
04/11/2025 09:27:23.485 10   529.40
      10 529.40
      10 529.40
04/11/2025 09:27:16.219 1   529.40
      1 529.40
      1 529.40
04/11/2025 09:26:09.900 3   529.60
      3 529.60
      3 529.60
04/11/2025 09:26:00.949 3   529.40
      3 529.40
      3 529.40
04/11/2025 09:25:49.706 6   529.40
      6 529.40
      6 529.40
04/11/2025 09:25:35.150 2   529.40
      2 529.40
      2 529.40
04/11/2025 09:24:46.671 2   529.20
      2 529.20
      2 529.20
04/11/2025 09:23:19.458 2   528.80
      2 528.80
      2 528.80
04/11/2025 09:23:19.282 60   528.80
      58 528.80
      60 528.80
      2 528.80
04/11/2025 09:23:10.601 60   529.00
      60 529.00
      60 529.00
04/11/2025 09:22:28.695 18   527.80
      18 527.80
      18 527.80
04/11/2025 09:22:27.271 2   527.80
      2 527.80
      2 527.80
04/11/2025 09:21:14.733 20   527.80
      20 527.80
      20 527.80
04/11/2025 09:21:01.414 30   527.60
      30 527.60
      30 527.60
04/11/2025 09:20:53.640 33   527.60
      33 527.60
      33 527.60
04/11/2025 09:20:36.598 4   527.80
      4 527.80
      4 527.80
04/11/2025 09:20:35.339 42   527.40
      42 527.40
      42 527.40
04/11/2025 09:19:58.029 19   527.80
      19 527.80
      19 527.80
04/11/2025 09:18:21.729 35   526.80
      15 526.80
      20 526.80
      35 526.80
04/11/2025 09:18:21.622 28   527.00
      5 527.00
      28 527.00
      19 527.00
      4 527.00
04/11/2025 09:18:21.497 82   527.60
      82 527.60
      22 527.60
      60 527.60
04/11/2025 09:18:21.362 60   527.60
      60 527.60
      60 527.60
04/11/2025 09:18:21.185 153   527.60
      153 527.60
      60 527.60
      93 527.60
04/11/2025 09:18:13.262 60   527.60
      60 527.60
      60 527.60
04/11/2025 09:17:55.580 60   527.60
      60 527.60
      60 527.60
04/11/2025 09:17:14.882 3   528.00
      3 528.00
      3 528.00
04/11/2025 09:16:34.114 5   527.60
      5 527.60
      5 527.60
04/11/2025 09:15:41.141 40   527.60
      40 527.60
      40 527.60
04/11/2025 09:14:00.635 50   528.00
      50 528.00
      50 528.00
04/11/2025 09:12:35.796 15   527.60
      15 527.60
      15 527.60
04/11/2025 09:10:41.822 5   528.60
      5 528.60
      5 528.60
04/11/2025 09:09:45.217 50   528.20
      50 528.20
      50 528.20
04/11/2025 09:09:24.396 1   527.80
      1 527.80
      1 527.80
04/11/2025 09:08:55.689 5   528.40
      5 528.40
      5 528.40
04/11/2025 09:08:34.167 5   528.40
      5 528.40
      5 528.40
04/11/2025 09:08:01.075 20   528.80
      20 528.80
      20 528.80
04/11/2025 09:07:47.561 8   528.40
      8 528.40
      8 528.40
04/11/2025 09:07:37.322 20   528.80
      20 528.80
      20 528.80
04/11/2025 09:06:36.216 1   528.20
      1 528.20
      1 528.20
04/11/2025 09:05:54.046 10   527.20
      10 527.20
      10 527.20
04/11/2025 09:05:53.942 30   527.20
      30 527.20
      30 527.20
04/11/2025 09:05:46.349 2   527.40
      2 527.40
      2 527.40
04/11/2025 09:05:45.290 10   527.60
      10 527.60
      10 527.60
04/11/2025 09:05:15.114 1   528.20
      1 528.20
      1 528.20
04/11/2025 09:05:10.047 2   528.20
      2 528.20
      2 528.20
04/11/2025 09:04:40.004 2   528.40
      2 528.40
      2 528.40
04/11/2025 09:03:48.152 2   528.40
      2 528.40
      2 528.40
04/11/2025 09:02:55.280 40   527.60
      12 527.60
      1 527.60
      3 527.60
      10 527.60
      40 527.60
      14 527.60
04/11/2025 09:02:50.841 331   527.80
      60 527.80
      10 527.80
      2 527.80
      20 527.80
      100 527.80
      5 527.80
      20 527.80
      60 527.80
      10 527.80
      270 527.80
      2 527.80
      4 527.80
      36 527.80
      10 527.80
      5 527.80
      43 527.80
      5 527.80
04/11/2025 09:02:48.312 40   528.20
      1 528.20
      30 528.20
      4 528.20
      40 528.20
      5 528.20
04/11/2025 08:56:43.601 37   530.40
      20 530.40
      37 530.40
      10 530.40
      5 530.40
      2 530.40
04/11/2025 08:54:40.389 40   532.00
      40 532.00
      40 532.00
04/11/2025 08:53:36.157 10   532.00
      5 532.00
      10 532.00
      1 532.00
      3 532.00
      1 532.00
04/11/2025 08:52:05.407 8   530.60
      8 530.60
      8 530.60
04/11/2025 08:51:59.205 20   530.60
      20 530.60
      20 530.60
04/11/2025 08:51:59.109 22   530.60
      22 530.60
      1 530.60
      21 530.60
04/11/2025 08:50:54.375 5   530.80
      5 530.80
      5 530.80
04/11/2025 08:46:48.559 8   530.60
      1 530.60
      7 530.60
      8 530.60
04/11/2025 08:46:45.776 10   532.00
      1 532.00
      5 532.00
      4 532.00
      10 532.00
04/11/2025 08:42:30.075 20   530.60
      20 530.60
      9 530.60
      1 530.60
      10 530.60
04/11/2025 08:36:12.663 1   531.80
      1 531.80
      1 531.80
04/11/2025 08:33:00.797 1   531.60
      1 531.60
      1 531.60
04/11/2025 08:31:24.549 30   530.20
      15 530.20
      30 530.20
      15 530.20
04/11/2025 08:30:46.743 20   531.60
      17 531.60
      1 531.60
      1 531.60
      1 531.60
      20 531.60
04/11/2025 08:29:58.141 5   530.80
      5 530.80
      5 530.80
04/11/2025 08:26:46.089 1   530.00
      1 530.00
      1 530.00
04/11/2025 08:26:23.836 255   530.00
      8 530.00
      17 530.00
      48 530.00
      181 530.00
      25 530.00
      23 530.00
      20 530.00
      24 530.00
      20 530.00
      10 530.00
      74 530.00
      50 530.00
      10 530.00
04/11/2025 08:26:18.066 320   530.00
      10 530.00
      1 530.00
      50 530.00
      25 530.00
      5 530.00
      40 530.00
      139 530.00
      20 530.00
      181 530.00
      3 530.00
      3 530.00
      5 530.00
      1 530.00
      10 530.00
      5 530.00
      1 530.00
      3 530.00
      1 530.00
      10 530.00
      10 530.00
      2 530.00
      20 530.00
      23 530.00
      10 530.00
      5 530.00
      10 530.00
      9 530.00
      10 530.00
      18 530.00
      10 530.00
04/11/2025 08:26:03.977 41   530.40
      41 530.40
      40 530.40
      1 530.40
04/11/2025 08:19:27.535 2   530.60
      2 530.60
      2 530.60
04/11/2025 08:19:03.079 8   530.40
      8 530.40
      8 530.40
04/11/2025 08:15:47.424 20   530.40
      1 530.40
      20 530.40
      12 530.40
      1 530.40
      5 530.40
      1 530.40
04/11/2025 08:12:42.943 4   531.80
      1 531.80
      3 531.80
      4 531.80
04/11/2025 08:07:56.188 6   530.60
      6 530.60
      6 530.60
04/11/2025 08:07:56.070 40   530.60
      40 530.60
      40 530.60
04/11/2025 08:07:55.758 10   532.20
      1 532.20
      1 532.20
      8 532.20
      10 532.20
04/11/2025 08:07:21.400 54   530.60
      1 530.60
      2 530.60
      9 530.60
      1 530.60
      1 530.60
      40 530.60
      54 530.60
04/11/2025 08:04:45.405 7   532.40
      5 532.40
      1 532.40
      1 532.40
      7 532.40
04/11/2025 08:01:13.385 30   531.20
      10 531.20
      12 531.20
      30 531.20
      5 531.20
      3 531.20
04/11/2025 08:00:36.495 3   531.40
      3 531.40
      2 531.40
      1 531.40
04/11/2025 08:00:21.916 1   532.20
      1 532.20
      1 532.20
04/11/2025 08:00:07.733 1   532.20
      1 532.20
      1 532.20
04/11/2025 07:54:05.528 3   531.20
      3 531.20
      3 531.20
04/11/2025 07:46:01.473 4   531.20
      1 531.20
      1 531.20
      2 531.20
      4 531.20
04/11/2025 07:39:49.383 1   532.60
      1 532.60
      1 532.60
04/11/2025 07:39:16.554 20   532.60
      1 532.60
      20 532.60
      19 532.60
04/11/2025 07:33:11.132 19   531.20
      2 531.20
      19 531.20
      17 531.20
04/11/2025 07:32:50.564 40   531.20
      40 531.20
      40 531.20
04/11/2025 07:32:14.875 3   531.40
      3 531.40
      3 531.40
04/11/2025 07:31:40.275 40   531.00
      2 531.00
      15 531.00
      40 531.00
      23 531.00
04/11/2025 07:30:08.622 6   531.00
      6 531.00
      5 531.00
      1 531.00
04/11/2025 07:30:08.476 20   531.00
      3 531.00
      1 531.00
      5 531.00
      10 531.00
      2 531.00
      9 531.00
      10 531.00
04/11/2025 07:30:08.042 196   531.20
      20 531.20
      4 531.20
      25 531.20
      2 531.20
      5 531.20
      50 531.20
      4 531.20
      1 531.20
      100 531.20
      5 531.20
      5 531.20
      10 531.20
      4 531.20
      40 531.20
      9 531.20
      10 531.20
      14 531.20
      5 531.20
      4 531.20
      4 531.20
      2 531.20
      3 531.20
      40 531.20
      1 531.20
      10 531.20
      1 531.20
      2 531.20
      3 531.20
      1 531.20
      7 531.20
      1 531.20
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)