Alexandria Real Est. Equ. Inc.

278

238

54.22

Date Time Volume Order Volume Price
28/10/2025 21:49:16.149 10   54.22
      10 54.22
      10 54.22
28/10/2025 21:45:01.854 30   54.22
      30 54.22
      30 54.22
28/10/2025 21:29:44.235 35   53.82
      35 53.82
      35 53.82
28/10/2025 21:27:29.009 25   54.20
      25 54.20
      25 54.20
28/10/2025 21:03:20.197 13   53.80
      13 53.80
      13 53.80
28/10/2025 21:00:10.921 15   54.28
      15 54.28
      15 54.28
28/10/2025 20:58:49.918 100   54.16
      100 54.16
      100 54.16
28/10/2025 20:58:08.495 333   54.22
      333 54.22
      333 54.22
28/10/2025 20:54:55.688 40   54.32
      40 54.32
      40 54.32
28/10/2025 20:46:12.715 20   54.40
      20 54.40
      20 54.40
28/10/2025 20:45:31.673 30   54.40
      30 54.40
      30 54.40
28/10/2025 20:43:56.305 130   54.42
      130 54.42
      130 54.42
28/10/2025 20:42:36.463 8   54.50
      8 54.50
      8 54.50
28/10/2025 20:37:13.849 10   54.30
      10 54.30
      10 54.30
28/10/2025 20:35:34.500 120   54.04
      120 54.04
      120 54.04
28/10/2025 20:33:54.300 3   53.98
      3 53.98
      3 53.98
28/10/2025 20:32:51.168 222   54.00
      222 54.00
      222 54.00
28/10/2025 20:30:43.532 70   54.00
      70 54.00
      70 54.00
28/10/2025 20:30:05.949 20   53.84
      20 53.84
      20 53.84
28/10/2025 20:29:20.602 35   53.84
      35 53.84
      35 53.84
28/10/2025 20:29:05.358 36   53.84
      36 53.84
      36 53.84
28/10/2025 20:22:24.159 10   53.82
      10 53.82
      10 53.82
28/10/2025 20:18:35.768 45   53.80
      45 53.80
      45 53.80
28/10/2025 20:17:10.671 38   53.80
      38 53.80
      38 53.80
28/10/2025 20:15:47.264 28   53.76
      28 53.76
      28 53.76
28/10/2025 20:13:49.161 200   53.94
      200 53.94
      200 53.94
28/10/2025 20:13:02.827 370   53.94
      370 53.94
      370 53.94
28/10/2025 20:12:40.508 26   53.74
      26 53.74
      26 53.74
28/10/2025 20:12:15.759 360   53.76
      360 53.76
      360 53.76
28/10/2025 20:11:43.931 125   54.00
      125 54.00
      125 54.00
28/10/2025 20:10:44.255 120   53.86
      120 53.86
      120 53.86
28/10/2025 20:03:53.441 40   53.90
      40 53.90
      40 53.90
28/10/2025 20:02:29.287 25   53.98
      25 53.98
      25 53.98
28/10/2025 20:02:24.253 120   54.00
      20 54.00
      120 54.00
      100 54.00
28/10/2025 20:01:45.466 100   54.04
      100 54.04
      100 54.04
28/10/2025 19:59:56.705 75   54.22
      75 54.22
      75 54.22
28/10/2025 19:56:20.816 20   54.02
      20 54.02
      20 54.02
28/10/2025 19:53:17.721 20   54.02
      20 54.02
      20 54.02
28/10/2025 19:52:27.441 55   54.24
      55 54.24
      55 54.24
28/10/2025 19:48:59.093 79   54.02
      79 54.02
      79 54.02
28/10/2025 19:46:43.339 75   54.18
      75 54.18
      75 54.18
28/10/2025 19:42:34.038 10   54.40
      10 54.40
      10 54.40
28/10/2025 19:40:26.788 100   54.40
      100 54.40
      100 54.40
28/10/2025 19:40:15.659 8   54.50
      8 54.50
      8 54.50
28/10/2025 19:32:47.831 73   54.44
      73 54.44
      73 54.44
28/10/2025 19:28:18.765 10   54.30
      10 54.30
      10 54.30
28/10/2025 19:24:13.999 10   54.50
      10 54.50
      10 54.50
28/10/2025 19:23:03.408 47   54.52
      47 54.52
      47 54.52
28/10/2025 19:20:12.780 100   54.50
      100 54.50
      100 54.50
28/10/2025 19:19:22.278 10   54.66
      10 54.66
      10 54.66
28/10/2025 19:17:27.364 22   54.76
      22 54.76
      22 54.76
28/10/2025 19:17:01.901 10   54.76
      10 54.76
      10 54.76
28/10/2025 19:15:31.281 40   54.78
      40 54.78
      40 54.78
28/10/2025 19:13:52.230 4   54.90
      4 54.90
      4 54.90
28/10/2025 19:09:27.716 100   54.90
      100 54.90
      100 54.90
28/10/2025 18:57:14.541 29   54.78
      19 54.78
      29 54.78
      10 54.78
28/10/2025 18:57:14.422 123   55.00
      20 55.00
      50 55.00
      20 55.00
      123 55.00
      20 55.00
      13 55.00
28/10/2025 18:56:55.975 62   55.04
      25 55.04
      62 55.04
      37 55.04
28/10/2025 18:55:56.066 50   55.14
      50 55.14
      50 55.14
28/10/2025 18:49:28.732 10   55.18
      10 55.18
      10 55.18
28/10/2025 18:47:39.682 10   55.18
      10 55.18
      10 55.18
28/10/2025 18:44:30.750 305   55.08
      305 55.08
      305 55.08
28/10/2025 18:43:51.771 30   55.12
      30 55.12
      30 55.12
28/10/2025 18:43:24.022 22   55.14
      22 55.14
      22 55.14
28/10/2025 18:40:24.367 30   55.10
      30 55.10
      30 55.10
28/10/2025 18:38:53.405 30   55.10
      30 55.10
      30 55.10
28/10/2025 18:31:39.872 12   55.04
      12 55.04
      12 55.04
28/10/2025 18:31:38.122 177   55.06
      177 55.06
      177 55.06
28/10/2025 18:27:15.353 20   55.16
      20 55.16
      20 55.16
28/10/2025 18:22:14.996 50   55.46
      50 55.46
      50 55.46
28/10/2025 18:21:41.220 60   55.20
      60 55.20
      60 55.20
28/10/2025 18:21:01.983 10   55.34
      10 55.34
      10 55.34
28/10/2025 18:18:50.176 12   55.20
      12 55.20
      12 55.20
28/10/2025 18:18:31.011 18   55.26
      18 55.26
      18 55.26
28/10/2025 18:18:04.744 20   55.34
      20 55.34
      20 55.34
28/10/2025 18:17:46.534 27   55.42
      27 55.42
      27 55.42
28/10/2025 18:16:50.499 20   55.48
      20 55.48
      20 55.48
28/10/2025 18:16:43.802 25   55.48
      25 55.48
      25 55.48
28/10/2025 18:15:54.497 80   55.50
      80 55.50
      80 55.50
28/10/2025 18:15:20.386 40   55.50
      30 55.50
      40 55.50
      10 55.50
28/10/2025 18:15:09.782 10   55.54
      10 55.54
      10 55.54
28/10/2025 18:14:28.647 10   55.60
      10 55.60
      10 55.60
28/10/2025 18:09:30.765 20   56.24
      20 56.24
      20 56.24
28/10/2025 18:08:49.828 75   56.40
      75 56.40
      75 56.40
28/10/2025 18:07:38.583 75   56.26
      75 56.26
      75 56.26
28/10/2025 18:04:49.146 22   56.38
      22 56.38
      22 56.38
28/10/2025 17:58:35.269 12   55.90
      12 55.90
      12 55.90
28/10/2025 17:55:31.353 60   55.96
      60 55.96
      60 55.96
28/10/2025 17:55:15.880 60   55.76
      60 55.76
      60 55.76
28/10/2025 17:49:30.535 18   55.70
      18 55.70
      18 55.70
28/10/2025 17:47:32.082 75   55.74
      75 55.74
      75 55.74
28/10/2025 17:44:44.381 20   55.90
      20 55.90
      20 55.90
28/10/2025 17:42:14.843 40   56.02
      40 56.02
      40 56.02
28/10/2025 17:35:38.173 47   55.90
      47 55.90
      47 55.90
28/10/2025 17:34:03.297 52   55.74
      20 55.74
      52 55.74
      32 55.74
28/10/2025 17:29:57.267 62   56.00
      62 56.00
      50 56.00
      12 56.00
28/10/2025 17:28:58.685 70   56.34
      70 56.34
      70 56.34
28/10/2025 17:26:29.885 90   56.36
      90 56.36
      90 56.36
28/10/2025 17:25:51.102 47   56.10
      47 56.10
      47 56.10
28/10/2025 17:25:24.971 2   56.30
      2 56.30
      2 56.30
28/10/2025 17:25:11.266 5   56.30
      5 56.30
      5 56.30
28/10/2025 17:23:23.327 10   56.40
      10 56.40
      10 56.40
28/10/2025 17:21:17.076 53   56.42
      53 56.42
      53 56.42
28/10/2025 17:16:57.020 60   56.32
      60 56.32
      60 56.32
28/10/2025 17:13:35.632 200   56.00
      200 56.00
      200 56.00
28/10/2025 17:08:29.691 9   55.98
      9 55.98
      9 55.98
28/10/2025 17:06:40.582 45   55.98
      45 55.98
      45 55.98
28/10/2025 17:06:40.538 50   56.00
      50 56.00
      50 56.00
28/10/2025 17:06:39.755 33   56.04
      33 56.04
      33 56.04
28/10/2025 16:58:26.086 9   56.60
      9 56.60
      9 56.60
28/10/2025 16:54:45.406 15   56.68
      15 56.68
      15 56.68
28/10/2025 16:54:06.356 18   56.72
      18 56.72
      18 56.72
28/10/2025 16:52:31.306 100   56.66
      100 56.66
      100 56.66
28/10/2025 16:51:12.243 45   56.36
      45 56.36
      45 56.36
28/10/2025 16:50:24.259 74   56.34
      74 56.34
      74 56.34
28/10/2025 16:50:22.395 10   56.60
      10 56.60
      10 56.60
28/10/2025 16:49:41.907 500   56.60
      500 56.60
      500 56.60
28/10/2025 16:46:58.087 15   56.74
      15 56.74
      15 56.74
28/10/2025 16:45:29.803 44   56.78
      44 56.78
      44 56.78
28/10/2025 16:43:10.930 8   56.98
      8 56.98
      8 56.98
28/10/2025 16:43:02.107 40   56.98
      40 56.98
      40 56.98
28/10/2025 16:32:17.240 14   56.44
      14 56.44
      14 56.44
28/10/2025 16:26:57.291 17   56.30
      17 56.30
      17 56.30
28/10/2025 16:22:30.788 8   56.30
      8 56.30
      8 56.30
28/10/2025 16:11:41.780 50   56.46
      50 56.46
      50 56.46
28/10/2025 16:10:47.776 250   56.64
      250 56.64
      250 56.64
28/10/2025 16:06:47.663 25   56.60
      25 56.60
      25 56.60
28/10/2025 16:06:15.655 60   56.50
      60 56.50
      60 56.50
28/10/2025 16:05:59.236 50   56.30
      50 56.30
      50 56.30
28/10/2025 16:04:04.582 60   56.54
      60 56.54
      60 56.54
28/10/2025 16:02:47.672 367   56.30
      367 56.30
      367 56.30
28/10/2025 15:59:32.556 100   56.62
      100 56.62
      70 56.62
      30 56.62
28/10/2025 15:57:51.125 23   56.66
      23 56.66
      23 56.66
28/10/2025 15:53:39.522 11   56.66
      11 56.66
      11 56.66
28/10/2025 15:53:26.954 18   56.64
      18 56.64
      18 56.64
28/10/2025 15:52:55.043 10   56.66
      10 56.66
      10 56.66
28/10/2025 15:42:02.734 50   56.34
      50 56.34
      50 56.34
28/10/2025 15:42:01.055 35   56.34
      35 56.34
      35 56.34
28/10/2025 15:38:56.052 25   56.20
      25 56.20
      25 56.20
28/10/2025 15:38:03.860 20   56.36
      20 56.36
      20 56.36
28/10/2025 15:37:31.084 20   56.48
      20 56.48
      20 56.48
28/10/2025 15:35:01.131 10   56.66
      10 56.66
      10 56.66
28/10/2025 15:34:14.768 30   56.72
      30 56.72
      30 56.72
28/10/2025 15:34:01.690 20   56.44
      20 56.44
      20 56.44
28/10/2025 15:32:34.778 80   56.58
      80 56.58
      80 56.58
28/10/2025 15:31:24.521 350   56.52
      350 56.52
      350 56.52
28/10/2025 15:31:09.194 100   56.56
      100 56.56
      100 56.56
28/10/2025 15:26:47.386 300   56.20
      300 56.20
      300 56.20
28/10/2025 15:25:41.680 17   56.04
      17 56.04
      17 56.04
28/10/2025 15:25:28.570 106   56.08
      106 56.08
      106 56.08
28/10/2025 15:24:34.887 35   56.18
      35 56.18
      35 56.18
28/10/2025 15:22:59.638 27   56.30
      27 56.30
      27 56.30
28/10/2025 15:20:28.414 200   56.46
      200 56.46
      200 56.46
28/10/2025 15:19:14.158 20   56.54
      20 56.54
      20 56.54
28/10/2025 15:18:38.842 138   56.50
      138 56.50
      138 56.50
28/10/2025 15:17:03.269 10   56.46
      10 56.46
      10 56.46
28/10/2025 15:16:06.743 531   56.48
      531 56.48
      531 56.48
28/10/2025 15:15:57.785 36   56.50
      36 56.50
      36 56.50
28/10/2025 15:13:20.803 318   56.54
      318 56.54
      318 56.54
28/10/2025 15:11:29.537 20   56.44
      20 56.44
      20 56.44
28/10/2025 15:11:24.576 125   56.18
      125 56.18
      125 56.18
28/10/2025 15:11:08.751 18   56.66
      18 56.66
      18 56.66
28/10/2025 15:09:41.207 120   56.86
      120 56.86
      120 56.86
28/10/2025 15:08:40.316 11   56.56
      11 56.56
      11 56.56
28/10/2025 15:08:11.755 100   56.14
      10 56.14
      90 56.14
      100 56.14
28/10/2025 15:07:59.267 18   56.42
      18 56.42
      18 56.42
28/10/2025 15:06:43.511 26   56.74
      26 56.74
      26 56.74
28/10/2025 15:06:12.092 20   56.58
      20 56.58
      20 56.58
28/10/2025 15:05:07.638 175   56.70
      175 56.70
      175 56.70
28/10/2025 15:04:10.191 151   56.42
      151 56.42
      151 56.42
28/10/2025 15:04:09.029 20   56.78
      20 56.78
      20 56.78
28/10/2025 14:59:37.970 20   56.26
      20 56.26
      20 56.26
28/10/2025 14:58:52.634 35   56.10
      35 56.10
      35 56.10
28/10/2025 14:58:21.608 8   55.82
      8 55.82
      8 55.82
28/10/2025 14:58:12.731 8   55.76
      8 55.76
      8 55.76
28/10/2025 14:57:49.051 10   55.52
      10 55.52
      10 55.52
28/10/2025 14:56:28.393 250   55.60
      200 55.60
      250 55.60
      50 55.60
28/10/2025 14:55:50.581 20   55.40
      20 55.40
      20 55.40
28/10/2025 14:55:41.865 100   55.48
      100 55.48
      100 55.48
28/10/2025 14:55:37.086 15   55.56
      15 55.56
      15 55.56
28/10/2025 14:54:49.231 133   55.48
      133 55.48
      133 55.48
28/10/2025 14:51:06.785 40   55.42
      40 55.42
      40 55.42
28/10/2025 14:45:58.539 100   55.38
      100 55.38
      100 55.38
28/10/2025 14:45:43.613 20   55.48
      20 55.48
      20 55.48
28/10/2025 14:45:05.418 360   55.48
      360 55.48
      360 55.48
28/10/2025 14:44:04.276 305   55.12
      305 55.12
      305 55.12
28/10/2025 14:43:02.511 15   55.36
      15 55.36
      15 55.36
28/10/2025 14:42:37.993 45   55.32
      45 55.32
      45 55.32
28/10/2025 14:41:40.448 50   55.34
      50 55.34
      50 55.34
28/10/2025 14:41:35.739 550   55.34
      550 55.34
      550 55.34
28/10/2025 14:41:26.355 30   55.50
      30 55.50
      30 55.50
28/10/2025 14:40:42.569 2   55.46
      2 55.46
      2 55.46
28/10/2025 14:40:35.709 100   55.54
      100 55.54
      100 55.54
28/10/2025 14:39:54.249 134   55.52
      134 55.52
      134 55.52
28/10/2025 14:35:39.895 17   55.06
      17 55.06
      17 55.06
28/10/2025 14:32:56.906 30   56.00
      30 56.00
      30 56.00
28/10/2025 14:32:07.165 18   57.00
      18 57.00
      18 57.00
28/10/2025 14:32:03.982 18   57.70
      18 57.70
      18 57.70
28/10/2025 14:32:03.918 17   58.00
      17 58.00
      17 58.00
28/10/2025 14:31:56.736 20   59.00
      20 59.00
      20 59.00
28/10/2025 14:31:50.668 35   59.34
      35 59.34
      35 59.34
28/10/2025 14:31:31.281 22   59.40
      22 59.40
      22 59.40
28/10/2025 14:31:21.635 66   59.50
      66 59.50
      66 59.50
28/10/2025 14:31:21.589 100   59.58
      100 59.58
      100 59.58
28/10/2025 14:31:18.053 298   59.60
      25 59.60
      40 59.60
      83 59.60
      20 59.60
      8 59.60
      17 59.60
      60 59.60
      20 59.60
      25 59.60
      276 59.60
      22 59.60
28/10/2025 14:14:13.509 6   60.42
      6 60.42
      6 60.42
28/10/2025 14:07:57.224 70   60.62
      70 60.62
      70 60.62
28/10/2025 13:48:50.566 28   60.78
      28 60.78
      28 60.78
28/10/2025 13:23:38.504 55   60.98
      55 60.98
      55 60.98
28/10/2025 13:12:56.701 53   61.02
      10 61.02
      53 61.02
      9 61.02
      34 61.02
28/10/2025 12:46:41.718 30   61.14
      30 61.14
      30 61.14
28/10/2025 12:38:38.094 33   61.26
      33 61.26
      33 61.26
28/10/2025 12:34:48.193 44   61.64
      44 61.64
      11 61.64
      33 61.64
28/10/2025 12:27:24.667 4   61.96
      4 61.96
      4 61.96
28/10/2025 12:23:58.336 55   62.00
      55 62.00
      55 62.00
28/10/2025 12:23:53.037 32   62.32
      32 62.32
      32 62.32
28/10/2025 12:20:25.425 12   62.34
      12 62.34
      12 62.34
28/10/2025 12:15:29.075 40   62.02
      40 62.02
      40 62.02
28/10/2025 11:31:18.582 5   62.88
      5 62.88
      5 62.88
28/10/2025 11:09:49.602 200   62.48
      100 62.48
      200 62.48
      100 62.48
28/10/2025 10:55:19.444 30   63.20
      30 63.20
      30 63.20
28/10/2025 10:15:19.284 6   63.22
      6 63.22
      6 63.22
28/10/2025 09:27:29.286 500   62.26
      500 62.26
      500 62.26
28/10/2025 09:17:38.511 25   63.36
      25 63.36
      25 63.36
28/10/2025 09:13:58.951 75   63.00
      45 63.00
      30 63.00
      75 63.00
28/10/2025 09:09:51.076 50   62.00
      50 62.00
      50 62.00
28/10/2025 09:08:22.258 50   61.72
      50 61.72
      50 61.72
28/10/2025 09:08:12.569 15   62.00
      15 62.00
      15 62.00
28/10/2025 08:53:56.375 110   61.62
      110 61.62
      10 61.62
      100 61.62
28/10/2025 08:52:59.745 205   62.00
      60 62.00
      25 62.00
      10 62.00
      20 62.00
      80 62.00
      35 62.00
      90 62.00
      90 62.00
28/10/2025 08:25:09.988 111   62.54
      1 62.54
      100 62.54
      86 62.54
      25 62.54
      10 62.54
28/10/2025 08:16:34.774 50   62.98
      50 62.98
      50 62.98
28/10/2025 08:15:59.139 30   62.54
      30 62.54
      30 62.54
28/10/2025 08:06:31.829 12   62.52
      12 62.52
      12 62.52
28/10/2025 08:05:04.778 7   62.98
      7 62.98
      7 62.98
28/10/2025 07:55:15.268 84   63.00
      84 63.00
      84 63.00
28/10/2025 07:33:12.542 60   63.00
      55 63.00
      60 63.00
      5 63.00
28/10/2025 07:33:02.535 161   64.00
      108 64.00
      161 64.00
      15 64.00
      38 64.00
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)