Münchener Rückvers.-Ges. AG

272

235

543.80

Date Time Volume Order Volume Price
26/11/2025 15:41:10.470 1   543.80
      1 543.80
      1 543.80
26/11/2025 15:38:28.209 4   543.60
      4 543.60
      4 543.60
26/11/2025 15:36:24.380 1   543.40
      1 543.40
      1 543.40
26/11/2025 15:35:00.689 6   543.80
      6 543.80
      6 543.80
26/11/2025 15:33:56.209 60   543.60
      60 543.60
      60 543.60
26/11/2025 15:32:43.323 30   543.60
      30 543.60
      30 543.60
26/11/2025 15:32:25.357 6   543.60
      6 543.60
      6 543.60
26/11/2025 15:32:18.317 40   543.40
      40 543.40
      40 543.40
26/11/2025 15:30:30.986 11   543.40
      11 543.40
      11 543.40
26/11/2025 15:30:23.345 7   543.40
      7 543.40
      7 543.40
26/11/2025 15:27:28.272 3   543.20
      3 543.20
      3 543.20
26/11/2025 15:25:20.597 11   543.00
      11 543.00
      11 543.00
26/11/2025 15:25:20.093 1   543.00
      1 543.00
      1 543.00
26/11/2025 15:23:05.162 12   542.60
      12 542.60
      12 542.60
26/11/2025 15:16:06.318 8   542.60
      8 542.60
      8 542.60
26/11/2025 15:11:48.031 18   542.60
      18 542.60
      18 542.60
26/11/2025 15:10:49.278 2   542.20
      2 542.20
      2 542.20
26/11/2025 15:08:47.599 2   542.40
      2 542.40
      2 542.40
26/11/2025 15:04:05.335 4   542.00
      4 542.00
      4 542.00
26/11/2025 15:02:28.246 8   542.40
      8 542.40
      8 542.40
26/11/2025 15:01:07.158 42   542.60
      8 542.60
      2 542.60
      23 542.60
      2 542.60
      3 542.60
      1 542.60
      42 542.60
      1 542.60
      1 542.60
      1 542.60
26/11/2025 15:00:56.372 54   542.40
      54 542.40
      40 542.40
      6 542.40
      8 542.40
26/11/2025 15:00:56.265 36   542.40
      8 542.40
      10 542.40
      9 542.40
      36 542.40
      6 542.40
      3 542.40
26/11/2025 15:00:56.221 4   542.40
      4 542.40
      4 542.40
26/11/2025 14:53:44.314 38   542.80
      35 542.80
      3 542.80
      38 542.80
26/11/2025 14:52:57.572 30   542.80
      30 542.80
      30 542.80
26/11/2025 14:50:19.724 10   542.60
      10 542.60
      10 542.60
26/11/2025 14:47:13.659 3   542.60
      3 542.60
      3 542.60
26/11/2025 14:40:51.580 5   542.00
      5 542.00
      5 542.00
26/11/2025 14:40:25.838 2   541.80
      2 541.80
      2 541.80
26/11/2025 14:39:08.861 20   541.80
      20 541.80
      20 541.80
26/11/2025 14:38:02.841 1   542.40
      1 542.40
      1 542.40
26/11/2025 14:37:56.762 50   542.40
      50 542.40
      50 542.40
26/11/2025 14:37:16.857 25   542.00
      25 542.00
      25 542.00
26/11/2025 14:29:58.543 18   542.00
      18 542.00
      18 542.00
26/11/2025 14:28:56.334 2   542.40
      2 542.40
      2 542.40
26/11/2025 14:21:17.138 10   542.40
      10 542.40
      10 542.40
26/11/2025 14:17:23.474 5   542.20
      5 542.20
      5 542.20
26/11/2025 14:15:52.355 50   542.20
      50 542.20
      50 542.20
26/11/2025 14:15:06.429 50   542.40
      50 542.40
      50 542.40
26/11/2025 14:14:37.689 17   542.60
      17 542.60
      17 542.60
26/11/2025 14:13:12.078 60   542.40
      60 542.40
      60 542.40
26/11/2025 14:10:54.944 5   542.60
      5 542.60
      5 542.60
26/11/2025 14:06:20.736 20   542.40
      20 542.40
      20 542.40
26/11/2025 14:02:54.357 9   542.60
      9 542.60
      9 542.60
26/11/2025 14:01:33.311 23   542.60
      15 542.60
      8 542.60
      23 542.60
26/11/2025 14:00:37.370 60   542.60
      60 542.60
      60 542.60
26/11/2025 13:59:56.283 60   542.40
      60 542.40
      60 542.40
26/11/2025 13:57:48.840 4   542.40
      4 542.40
      4 542.40
26/11/2025 13:55:44.945 40   542.60
      40 542.60
      15 542.60
      24 542.60
      1 542.60
26/11/2025 13:51:45.543 1   541.80
      1 541.80
      1 541.80
26/11/2025 13:48:27.352 30   542.00
      30 542.00
      30 542.00
26/11/2025 13:47:47.392 50   541.60
      50 541.60
      50 541.60
26/11/2025 13:46:22.370 15   541.40
      15 541.40
      15 541.40
26/11/2025 13:43:51.237 40   541.40
      40 541.40
      40 541.40
26/11/2025 13:42:18.080 60   541.20
      60 541.20
      60 541.20
26/11/2025 13:39:27.935 1   540.80
      1 540.80
      1 540.80
26/11/2025 13:31:23.999 13   539.80
      13 539.80
      13 539.80
26/11/2025 13:23:04.574 40   539.80
      40 539.80
      40 539.80
26/11/2025 13:22:57.065 60   539.80
      60 539.80
      60 539.80
26/11/2025 13:21:59.654 2   540.00
      2 540.00
      2 540.00
26/11/2025 13:17:26.955 6   539.80
      6 539.80
      6 539.80
26/11/2025 13:11:29.925 1   540.40
      1 540.40
      1 540.40
26/11/2025 13:10:13.898 10   540.60
      10 540.60
      10 540.60
26/11/2025 13:09:54.334 1   541.00
      1 541.00
      1 541.00
26/11/2025 13:07:18.301 1   541.40
      1 541.40
      1 541.40
26/11/2025 13:04:51.102 20   541.40
      20 541.40
      20 541.40
26/11/2025 13:04:05.453 9   541.20
      9 541.20
      9 541.20
26/11/2025 13:03:01.899 18   541.20
      18 541.20
      18 541.20
26/11/2025 13:00:42.053 55   541.80
      55 541.80
      55 541.80
26/11/2025 12:58:17.114 3   542.20
      3 542.20
      3 542.20
26/11/2025 12:58:01.359 20   542.00
      20 542.00
      20 542.00
26/11/2025 12:53:55.038 9   541.60
      9 541.60
      9 541.60
26/11/2025 12:49:24.180 5   541.80
      5 541.80
      5 541.80
26/11/2025 12:44:00.325 2   541.20
      2 541.20
      2 541.20
26/11/2025 12:43:46.326 3   541.20
      3 541.20
      3 541.20
26/11/2025 12:41:19.643 5   541.00
      5 541.00
      5 541.00
26/11/2025 12:41:12.625 27   541.00
      27 541.00
      27 541.00
26/11/2025 12:40:49.493 2   541.20
      2 541.20
      2 541.20
26/11/2025 12:40:44.005 90   541.20
      60 541.20
      30 541.20
      90 541.20
26/11/2025 12:39:58.150 60   541.20
      60 541.20
      60 541.20
26/11/2025 12:38:17.136 1   540.60
      1 540.60
      1 540.60
26/11/2025 12:37:53.172 10   541.00
      10 541.00
      10 541.00
26/11/2025 12:35:11.034 10   541.00
      10 541.00
      10 541.00
26/11/2025 12:34:43.426 8   541.00
      8 541.00
      8 541.00
26/11/2025 12:33:54.910 3   541.00
      3 541.00
      3 541.00
26/11/2025 12:31:48.757 3   541.20
      3 541.20
      3 541.20
26/11/2025 12:30:01.567 6   541.60
      6 541.60
      6 541.60
26/11/2025 12:24:28.473 20   541.40
      15 541.40
      20 541.40
      5 541.40
26/11/2025 12:23:17.884 10   541.60
      10 541.60
      10 541.60
26/11/2025 12:22:47.379 15   541.60
      15 541.60
      15 541.60
26/11/2025 12:20:32.237 30   541.60
      30 541.60
      30 541.60
26/11/2025 12:18:14.135 10   541.60
      10 541.60
      10 541.60
26/11/2025 12:16:13.408 20   541.60
      20 541.60
      20 541.60
26/11/2025 12:11:20.046 20   541.00
      20 541.00
      20 541.00
26/11/2025 12:01:59.326 10   540.80
      10 540.80
      10 540.80
26/11/2025 12:00:44.586 16   541.20
      16 541.20
      16 541.20
26/11/2025 11:57:38.946 18   540.80
      18 540.80
      18 540.80
26/11/2025 11:49:49.793 1   539.80
      1 539.80
      1 539.80
26/11/2025 11:47:30.271 10   540.20
      10 540.20
      10 540.20
26/11/2025 11:47:06.638 1   540.60
      1 540.60
      1 540.60
26/11/2025 11:41:39.787 20   541.20
      20 541.20
      20 541.20
26/11/2025 11:37:49.685 4   541.80
      4 541.80
      4 541.80
26/11/2025 11:35:36.185 1   541.40
      1 541.40
      1 541.40
26/11/2025 11:35:29.069 1   541.40
      1 541.40
      1 541.40
26/11/2025 11:33:38.748 1   541.40
      1 541.40
      1 541.40
26/11/2025 11:32:45.608 1   541.20
      1 541.20
      1 541.20
26/11/2025 11:29:15.875 27   541.00
      27 541.00
      27 541.00
26/11/2025 11:20:36.872 32   540.80
      32 540.80
      32 540.80
26/11/2025 11:14:07.683 2   540.80
      2 540.80
      2 540.80
26/11/2025 11:10:54.643 2   540.80
      2 540.80
      2 540.80
26/11/2025 11:09:55.545 43   541.00
      43 541.00
      43 541.00
26/11/2025 11:09:33.941 1   540.80
      1 540.80
      1 540.80
26/11/2025 11:08:20.224 7   541.00
      7 541.00
      7 541.00
26/11/2025 11:04:53.793 1   540.80
      1 540.80
      1 540.80
26/11/2025 11:00:44.459 4   540.60
      4 540.60
      4 540.60
26/11/2025 11:00:32.522 25   540.40
      25 540.40
      25 540.40
26/11/2025 11:00:01.932 25   540.20
      25 540.20
      25 540.20
26/11/2025 10:59:18.077 19   540.20
      19 540.20
      19 540.20
26/11/2025 10:55:44.682 1   540.00
      1 540.00
      1 540.00
26/11/2025 10:54:59.439 10   540.00
      10 540.00
      10 540.00
26/11/2025 10:45:26.139 10   539.80
      10 539.80
      10 539.80
26/11/2025 10:45:17.212 3   539.60
      3 539.60
      3 539.60
26/11/2025 10:44:58.009 40   539.80
      40 539.80
      40 539.80
26/11/2025 10:43:33.891 35   539.40
      35 539.40
      35 539.40
26/11/2025 10:41:50.896 39   539.60
      39 539.60
      39 539.60
26/11/2025 10:41:12.863 61   539.60
      61 539.60
      1 539.60
      60 539.60
26/11/2025 10:39:42.973 2   539.60
      2 539.60
      2 539.60
26/11/2025 10:39:41.625 1   539.60
      1 539.60
      1 539.60
26/11/2025 10:38:38.533 6   539.40
      6 539.40
      6 539.40
26/11/2025 10:36:45.886 20   539.60
      20 539.60
      20 539.60
26/11/2025 10:34:59.648 9   539.60
      9 539.60
      9 539.60
26/11/2025 10:34:38.792 5   539.60
      5 539.60
      5 539.60
26/11/2025 10:30:15.060 10   539.40
      10 539.40
      10 539.40
26/11/2025 10:29:41.613 9   539.40
      9 539.40
      9 539.40
26/11/2025 10:23:32.865 1   539.20
      1 539.20
      1 539.20
26/11/2025 10:22:45.172 4   539.40
      4 539.40
      4 539.40
26/11/2025 10:22:12.800 3   539.20
      3 539.20
      3 539.20
26/11/2025 10:20:43.039 38   539.20
      38 539.20
      38 539.20
26/11/2025 10:17:39.994 50   539.20
      50 539.20
      50 539.20
26/11/2025 10:17:27.982 4   539.00
      4 539.00
      4 539.00
26/11/2025 10:14:04.448 20   538.80
      20 538.80
      20 538.80
26/11/2025 10:13:56.986 12   538.80
      12 538.80
      12 538.80
26/11/2025 10:13:28.947 1   538.80
      1 538.80
      1 538.80
26/11/2025 10:12:22.136 38   538.80
      38 538.80
      38 538.80
26/11/2025 10:12:21.803 50   538.80
      50 538.80
      50 538.80
26/11/2025 10:12:16.644 40   538.80
      40 538.80
      40 538.80
26/11/2025 10:11:28.218 30   538.80
      30 538.80
      30 538.80
26/11/2025 10:10:28.184 10   538.80
      10 538.80
      10 538.80
26/11/2025 10:10:16.944 6   539.00
      6 539.00
      6 539.00
26/11/2025 10:09:58.656 5   538.80
      5 538.80
      5 538.80
26/11/2025 10:09:30.240 30   538.80
      30 538.80
      30 538.80
26/11/2025 10:06:55.532 10   539.40
      10 539.40
      10 539.40
26/11/2025 10:04:35.605 1   539.80
      1 539.80
      1 539.80
26/11/2025 10:03:17.239 27   539.60
      27 539.60
      27 539.60
26/11/2025 10:02:22.616 30   539.40
      30 539.40
      30 539.40
26/11/2025 10:01:21.187 10   539.40
      10 539.40
      10 539.40
26/11/2025 10:00:20.790 15   539.40
      15 539.40
      15 539.40
26/11/2025 09:58:23.618 10   539.80
      10 539.80
      10 539.80
26/11/2025 09:58:09.333 1   539.80
      1 539.80
      1 539.80
26/11/2025 09:53:32.092 50   539.80
      50 539.80
      50 539.80
26/11/2025 09:53:16.492 60   539.80
      60 539.80
      60 539.80
26/11/2025 09:49:10.006 30   540.40
      30 540.40
      30 540.40
26/11/2025 09:47:56.579 2   540.00
      2 540.00
      2 540.00
26/11/2025 09:47:34.424 20   540.00
      4 540.00
      16 540.00
      20 540.00
26/11/2025 09:45:09.605 10   540.40
      10 540.40
      10 540.40
26/11/2025 09:44:35.521 15   540.40
      15 540.40
      15 540.40
26/11/2025 09:44:14.976 10   540.40
      10 540.40
      10 540.40
26/11/2025 09:43:55.443 14   540.40
      14 540.40
      14 540.40
26/11/2025 09:43:47.152 60   540.40
      60 540.40
      60 540.40
26/11/2025 09:42:25.545 5   541.20
      5 541.20
      5 541.20
26/11/2025 09:39:22.260 4   541.00
      4 541.00
      4 541.00
26/11/2025 09:39:03.671 33   540.60
      33 540.60
      33 540.60
26/11/2025 09:31:08.718 10   541.40
      10 541.40
      10 541.40
26/11/2025 09:30:10.412 40   541.20
      40 541.20
      40 541.20
26/11/2025 09:30:04.470 60   541.20
      60 541.20
      60 541.20
26/11/2025 09:29:58.577 19   541.20
      19 541.20
      19 541.20
26/11/2025 09:28:41.158 5   541.00
      5 541.00
      5 541.00
26/11/2025 09:28:38.603 40   541.40
      40 541.40
      40 541.40
26/11/2025 09:27:33.462 2   540.80
      2 540.80
      2 540.80
26/11/2025 09:25:28.354 2   541.20
      2 541.20
      2 541.20
26/11/2025 09:24:20.156 10   541.80
      10 541.80
      10 541.80
26/11/2025 09:23:54.448 1   542.20
      1 542.20
      1 542.20
26/11/2025 09:23:36.536 468   542.20
      93 542.20
      375 542.20
      468 542.20
26/11/2025 09:23:15.995 60   542.20
      60 542.20
      60 542.20
26/11/2025 09:22:41.589 2   542.20
      2 542.20
      2 542.20
26/11/2025 09:21:29.511 60   542.20
      60 542.20
      60 542.20
26/11/2025 09:20:20.677 2   541.60
      2 541.60
      2 541.60
26/11/2025 09:20:12.101 12   541.20
      12 541.20
      12 541.20
26/11/2025 09:19:53.536 30   541.60
      30 541.60
      30 541.60
26/11/2025 09:17:59.342 50   541.20
      50 541.20
      50 541.20
26/11/2025 09:14:54.288 15   540.80
      15 540.80
      15 540.80
26/11/2025 09:11:38.707 13   540.60
      13 540.60
      13 540.60
26/11/2025 09:08:02.735 23   541.40
      23 541.40
      23 541.40
26/11/2025 09:06:52.564 3   541.80
      3 541.80
      3 541.80
26/11/2025 09:05:08.571 10   541.80
      10 541.80
      10 541.80
26/11/2025 09:04:37.183 20   541.60
      20 541.60
      20 541.60
26/11/2025 09:04:19.038 8   541.80
      8 541.80
      8 541.80
26/11/2025 09:01:09.789 10   542.00
      10 542.00
      10 542.00
26/11/2025 08:57:23.160 1   542.00
      1 542.00
      1 542.00
26/11/2025 08:55:20.900 2   542.00
      2 542.00
      2 542.00
26/11/2025 08:51:29.632 4   542.00
      4 542.00
      4 542.00
26/11/2025 08:50:07.637 20   542.00
      20 542.00
      20 542.00
26/11/2025 08:47:45.929 3   541.40
      3 541.40
      3 541.40
26/11/2025 08:44:59.496 2   541.40
      2 541.40
      2 541.40
26/11/2025 08:41:27.987 30   541.40
      20 541.40
      30 541.40
      10 541.40
26/11/2025 08:40:53.841 478   542.00
      478 542.00
      478 542.00
26/11/2025 08:40:50.427 40   541.80
      40 541.80
      40 541.80
26/11/2025 08:40:42.581 10   541.80
      10 541.80
      10 541.80
26/11/2025 08:39:55.680 40   541.80
      40 541.80
      40 541.80
26/11/2025 08:37:11.839 5   541.80
      1 541.80
      4 541.80
      5 541.80
26/11/2025 08:29:58.132 1   541.40
      1 541.40
      1 541.40
26/11/2025 08:29:44.141 40   542.00
      40 542.00
      40 542.00
26/11/2025 08:29:43.800 42   542.00
      40 542.00
      42 542.00
      2 542.00
26/11/2025 08:28:59.746 40   542.00
      40 542.00
      40 542.00
26/11/2025 08:25:46.954 10   542.00
      10 542.00
      10 542.00
26/11/2025 08:23:11.809 30   542.00
      30 542.00
      30 542.00
26/11/2025 08:19:41.544 6   542.00
      6 542.00
      6 542.00
26/11/2025 08:19:27.431 5   542.00
      5 542.00
      5 542.00
26/11/2025 08:18:04.534 10   542.00
      10 542.00
      9 542.00
      1 542.00
26/11/2025 08:16:05.630 40   541.60
      40 541.60
      40 541.60
26/11/2025 08:16:03.786 40   541.60
      39 541.60
      40 541.60
      1 541.60
26/11/2025 08:05:20.573 1   542.00
      1 542.00
      1 542.00
26/11/2025 08:04:53.376 5   542.00
      5 542.00
      5 542.00
26/11/2025 08:03:12.904 11   542.00
      11 542.00
      11 542.00
26/11/2025 08:00:17.590 1   542.00
      1 542.00
      1 542.00
26/11/2025 08:00:15.437 1   541.60
      1 541.60
      1 541.60
26/11/2025 08:00:04.682 1   542.00
      1 542.00
      1 542.00
26/11/2025 07:52:10.428 8   542.00
      8 542.00
      8 542.00
26/11/2025 07:51:09.658 6   542.00
      6 542.00
      6 542.00
26/11/2025 07:43:17.529 40   542.00
      40 542.00
      40 542.00
26/11/2025 07:38:04.041 7   542.00
      7 542.00
      7 542.00
26/11/2025 07:38:03.747 40   542.00
      40 542.00
      40 542.00
26/11/2025 07:37:49.224 100   542.20
      100 542.20
      80 542.20
      20 542.20
26/11/2025 07:30:05.242 67   542.00
      8 542.00
      18 542.00
      1 542.00
      40 542.00
      4 542.00
      28 542.00
      10 542.00
      25 542.00
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)