Allianz SE
- Information
- Last
- Buy
- Sell
747
570
267.20
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 16/05/2024 | 11:25:38.905 | 225 | 267.20 | |
| 225 | 267.20 | |||
| 225 | 267.20 | |||
| 16/05/2024 | 11:24:14.171 | 20 | 267.10 | |
| 20 | 267.10 | |||
| 20 | 267.10 | |||
| 16/05/2024 | 11:24:09.348 | 1 | 267.30 | |
| 1 | 267.30 | |||
| 1 | 267.30 | |||
| 16/05/2024 | 11:24:01.284 | 190 | 267.30 | |
| 15 | 267.30 | |||
| 175 | 267.30 | |||
| 190 | 267.30 | |||
| 16/05/2024 | 11:23:47.205 | 300 | 267.30 | |
| 300 | 267.30 | |||
| 300 | 267.30 | |||
| 16/05/2024 | 11:23:33.027 | 2 | 267.40 | |
| 2 | 267.40 | |||
| 2 | 267.40 | |||
| 16/05/2024 | 11:23:08.937 | 2 | 267.30 | |
| 2 | 267.30 | |||
| 2 | 267.30 | |||
| 16/05/2024 | 11:22:38.672 | 200 | 267.50 | |
| 200 | 267.50 | |||
| 200 | 267.50 | |||
| 16/05/2024 | 11:22:31.761 | 16 | 267.40 | |
| 16 | 267.40 | |||
| 16 | 267.40 | |||
| 16/05/2024 | 11:22:10.774 | 10 | 267.50 | |
| 10 | 267.50 | |||
| 10 | 267.50 | |||
| 16/05/2024 | 11:21:44.835 | 1 | 267.60 | |
| 1 | 267.60 | |||
| 1 | 267.60 | |||
| 16/05/2024 | 11:21:03.779 | 130 | 267.50 | |
| 130 | 267.50 | |||
| 15 | 267.50 | |||
| 115 | 267.50 | |||
| 16/05/2024 | 11:20:06.476 | 10 | 268.00 | |
| 10 | 268.00 | |||
| 10 | 268.00 | |||
| 16/05/2024 | 11:19:51.615 | 5 | 268.00 | |
| 5 | 268.00 | |||
| 5 | 268.00 | |||
| 16/05/2024 | 11:19:31.103 | 10 | 267.90 | |
| 10 | 267.90 | |||
| 10 | 267.90 | |||
| 16/05/2024 | 11:19:09.591 | 37 | 267.90 | |
| 37 | 267.90 | |||
| 37 | 267.90 | |||
| 16/05/2024 | 11:18:58.880 | 4 | 267.90 | |
| 4 | 267.90 | |||
| 4 | 267.90 | |||
| 16/05/2024 | 11:18:56.944 | 12 | 267.90 | |
| 12 | 267.90 | |||
| 12 | 267.90 | |||
| 16/05/2024 | 11:18:55.094 | 1 | 267.90 | |
| 1 | 267.90 | |||
| 1 | 267.90 | |||
| 16/05/2024 | 11:18:02.316 | 450 | 268.00 | |
| 450 | 268.00 | |||
| 450 | 268.00 | |||
| 16/05/2024 | 11:17:29.104 | 4 | 267.90 | |
| 4 | 267.90 | |||
| 4 | 267.90 | |||
| 16/05/2024 | 11:17:18.120 | 1 | 268.00 | |
| 1 | 268.00 | |||
| 1 | 268.00 | |||
| 16/05/2024 | 11:16:13.483 | 190 | 267.80 | |
| 190 | 267.80 | |||
| 190 | 267.80 | |||
| 16/05/2024 | 11:15:54.133 | 5 | 268.00 | |
| 5 | 268.00 | |||
| 5 | 268.00 | |||
| 16/05/2024 | 11:15:40.187 | 10 | 267.90 | |
| 10 | 267.90 | |||
| 10 | 267.90 | |||
| 16/05/2024 | 11:14:49.207 | 100 | 267.90 | |
| 100 | 267.90 | |||
| 100 | 267.90 | |||
| 16/05/2024 | 11:14:44.672 | 4 | 267.90 | |
| 4 | 267.90 | |||
| 4 | 267.90 | |||
| 16/05/2024 | 11:14:05.841 | 575 | 268.10 | |
| 575 | 268.10 | |||
| 575 | 268.10 | |||
| 16/05/2024 | 11:13:21.705 | 200 | 268.20 | |
| 200 | 268.20 | |||
| 200 | 268.20 | |||
| 16/05/2024 | 11:13:17.859 | 85 | 268.20 | |
| 25 | 268.20 | |||
| 60 | 268.20 | |||
| 85 | 268.20 | |||
| 16/05/2024 | 11:13:07.916 | 40 | 268.10 | |
| 23 | 268.10 | |||
| 40 | 268.10 | |||
| 17 | 268.10 | |||
| 16/05/2024 | 11:13:07.138 | 1 | 268.10 | |
| 1 | 268.10 | |||
| 1 | 268.10 | |||
| 16/05/2024 | 11:12:57.530 | 7 125 | 268.00 | |
| 5 | 268.00 | |||
| 4 925 | 268.00 | |||
| 3 | 268.00 | |||
| 36 | 268.00 | |||
| 15 | 268.00 | |||
| 4 | 268.00 | |||
| 500 | 268.00 | |||
| 100 | 268.00 | |||
| 3 315 | 268.00 | |||
| 260 | 268.00 | |||
| 105 | 268.00 | |||
| 800 | 268.00 | |||
| 6 | 268.00 | |||
| 10 | 268.00 | |||
| 300 | 268.00 | |||
| 80 | 268.00 | |||
| 50 | 268.00 | |||
| 25 | 268.00 | |||
| 1 500 | 268.00 | |||
| 10 | 268.00 | |||
| 47 | 268.00 | |||
| 18 | 268.00 | |||
| 8 | 268.00 | |||
| 7 | 268.00 | |||
| 36 | 268.00 | |||
| 1 000 | 268.00 | |||
| 1 000 | 268.00 | |||
| 50 | 268.00 | |||
| 5 | 268.00 | |||
| 20 | 268.00 | |||
| 10 | 268.00 | |||
| 16/05/2024 | 11:12:35.936 | 575 | 267.90 | |
| 575 | 267.90 | |||
| 575 | 267.90 | |||
| 16/05/2024 | 11:12:17.871 | 300 | 267.80 | |
| 300 | 267.80 | |||
| 300 | 267.80 | |||
| 16/05/2024 | 11:11:58.087 | 4 | 267.80 | |
| 4 | 267.80 | |||
| 4 | 267.80 | |||
| 16/05/2024 | 11:11:57.436 | 10 | 267.80 | |
| 10 | 267.80 | |||
| 10 | 267.80 | |||
| 16/05/2024 | 11:11:51.500 | 2 | 267.80 | |
| 2 | 267.80 | |||
| 2 | 267.80 | |||
| 16/05/2024 | 11:11:51.201 | 22 | 267.80 | |
| 22 | 267.80 | |||
| 12 | 267.80 | |||
| 10 | 267.80 | |||
| 16/05/2024 | 11:11:51.030 | 8 | 267.80 | |
| 8 | 267.80 | |||
| 8 | 267.80 | |||
| 16/05/2024 | 11:11:41.150 | 1 455 | 267.60 | |
| 5 | 267.60 | |||
| 50 | 267.60 | |||
| 5 | 267.60 | |||
| 500 | 267.60 | |||
| 10 | 267.60 | |||
| 70 | 267.60 | |||
| 37 | 267.60 | |||
| 833 | 267.60 | |||
| 125 | 267.60 | |||
| 1 225 | 267.60 | |||
| 50 | 267.60 | |||
| 16/05/2024 | 11:09:17.583 | 575 | 267.50 | |
| 575 | 267.50 | |||
| 575 | 267.50 | |||
| 16/05/2024 | 11:09:12.517 | 500 | 267.50 | |
| 500 | 267.50 | |||
| 500 | 267.50 | |||
| 16/05/2024 | 11:08:38.468 | 20 | 267.50 | |
| 20 | 267.50 | |||
| 20 | 267.50 | |||
| 16/05/2024 | 11:07:45.612 | 4 | 267.40 | |
| 4 | 267.40 | |||
| 4 | 267.40 | |||
| 16/05/2024 | 11:06:55.589 | 50 | 267.30 | |
| 50 | 267.30 | |||
| 50 | 267.30 | |||
| 16/05/2024 | 11:06:48.005 | 16 | 267.30 | |
| 16 | 267.30 | |||
| 16 | 267.30 | |||
| 16/05/2024 | 11:06:44.621 | 100 | 267.20 | |
| 100 | 267.20 | |||
| 100 | 267.20 | |||
| 16/05/2024 | 11:06:40.798 | 100 | 267.20 | |
| 100 | 267.20 | |||
| 100 | 267.20 | |||
| 16/05/2024 | 11:06:14.301 | 1 | 267.10 | |
| 1 | 267.10 | |||
| 1 | 267.10 | |||
| 16/05/2024 | 11:05:15.697 | 4 | 267.00 | |
| 4 | 267.00 | |||
| 4 | 267.00 | |||
| 16/05/2024 | 11:05:10.783 | 30 | 267.00 | |
| 30 | 267.00 | |||
| 30 | 267.00 | |||
| 16/05/2024 | 11:04:23.573 | 575 | 267.10 | |
| 575 | 267.10 | |||
| 575 | 267.10 | |||
| 16/05/2024 | 11:04:16.374 | 250 | 267.00 | |
| 250 | 267.00 | |||
| 250 | 267.00 | |||
| 16/05/2024 | 11:03:45.803 | 5 | 267.00 | |
| 5 | 267.00 | |||
| 5 | 267.00 | |||
| 16/05/2024 | 11:03:08.169 | 6 | 267.10 | |
| 6 | 267.10 | |||
| 6 | 267.10 | |||
| 16/05/2024 | 11:02:16.895 | 100 | 267.10 | |
| 100 | 267.10 | |||
| 100 | 267.10 | |||
| 16/05/2024 | 11:01:49.402 | 1 | 267.30 | |
| 1 | 267.30 | |||
| 1 | 267.30 | |||
| 16/05/2024 | 11:01:11.898 | 325 | 267.30 | |
| 325 | 267.30 | |||
| 325 | 267.30 | |||
| 16/05/2024 | 11:00:43.559 | 3 | 267.40 | |
| 3 | 267.40 | |||
| 3 | 267.40 | |||
| 16/05/2024 | 11:00:32.925 | 375 | 267.30 | |
| 375 | 267.30 | |||
| 375 | 267.30 | |||
| 16/05/2024 | 11:00:11.335 | 37 | 267.20 | |
| 37 | 267.20 | |||
| 37 | 267.20 | |||
| 16/05/2024 | 11:00:09.605 | 1 | 267.20 | |
| 1 | 267.20 | |||
| 1 | 267.20 | |||
| 16/05/2024 | 10:59:49.812 | 150 | 267.20 | |
| 150 | 267.20 | |||
| 150 | 267.20 | |||
| 16/05/2024 | 10:59:13.305 | 50 | 267.50 | |
| 50 | 267.50 | |||
| 50 | 267.50 | |||
| 16/05/2024 | 10:59:08.798 | 10 | 267.40 | |
| 10 | 267.40 | |||
| 10 | 267.40 | |||
| 16/05/2024 | 10:58:52.647 | 7 | 267.50 | |
| 7 | 267.50 | |||
| 7 | 267.50 | |||
| 16/05/2024 | 10:58:39.053 | 57 | 267.40 | |
| 57 | 267.40 | |||
| 57 | 267.40 | |||
| 16/05/2024 | 10:58:38.953 | 34 | 267.40 | |
| 34 | 267.40 | |||
| 34 | 267.40 | |||
| 16/05/2024 | 10:58:11.703 | 225 | 267.50 | |
| 225 | 267.50 | |||
| 225 | 267.50 | |||
| 16/05/2024 | 10:57:27.198 | 4 | 267.60 | |
| 4 | 267.60 | |||
| 4 | 267.60 | |||
| 16/05/2024 | 10:57:22.138 | 28 | 267.50 | |
| 28 | 267.50 | |||
| 28 | 267.50 | |||
| 16/05/2024 | 10:57:15.717 | 50 | 267.50 | |
| 50 | 267.50 | |||
| 50 | 267.50 | |||
| 16/05/2024 | 10:56:05.029 | 5 | 267.40 | |
| 5 | 267.40 | |||
| 5 | 267.40 | |||
| 16/05/2024 | 10:55:00.860 | 5 | 267.40 | |
| 5 | 267.40 | |||
| 5 | 267.40 | |||
| 16/05/2024 | 10:55:00.804 | 185 | 267.40 | |
| 185 | 267.40 | |||
| 185 | 267.40 | |||
| 16/05/2024 | 10:54:44.520 | 575 | 267.40 | |
| 575 | 267.40 | |||
| 575 | 267.40 | |||
| 16/05/2024 | 10:53:18.280 | 5 | 267.60 | |
| 5 | 267.60 | |||
| 5 | 267.60 | |||
| 16/05/2024 | 10:53:13.496 | 1 | 267.60 | |
| 1 | 267.60 | |||
| 1 | 267.60 | |||
| 16/05/2024 | 10:53:07.724 | 50 | 267.60 | |
| 50 | 267.60 | |||
| 50 | 267.60 | |||
| 16/05/2024 | 10:53:05.832 | 30 | 267.50 | |
| 30 | 267.50 | |||
| 30 | 267.50 | |||
| 16/05/2024 | 10:52:44.974 | 6 | 267.50 | |
| 6 | 267.50 | |||
| 6 | 267.50 | |||
| 16/05/2024 | 10:52:32.143 | 606 | 267.50 | |
| 190 | 267.50 | |||
| 401 | 267.50 | |||
| 416 | 267.50 | |||
| 25 | 267.50 | |||
| 50 | 267.50 | |||
| 110 | 267.50 | |||
| 20 | 267.50 | |||
| 16/05/2024 | 10:52:22.410 | 150 | 267.50 | |
| 150 | 267.50 | |||
| 150 | 267.50 | |||
| 16/05/2024 | 10:51:37.981 | 20 | 267.40 | |
| 20 | 267.40 | |||
| 20 | 267.40 | |||
| 16/05/2024 | 10:51:30.310 | 14 | 267.40 | |
| 14 | 267.40 | |||
| 11 | 267.40 | |||
| 3 | 267.40 | |||
| 16/05/2024 | 10:51:04.121 | 200 | 267.30 | |
| 200 | 267.30 | |||
| 200 | 267.30 | |||
| 16/05/2024 | 10:50:59.900 | 1 | 267.30 | |
| 1 | 267.30 | |||
| 1 | 267.30 | |||
| 16/05/2024 | 10:50:32.493 | 13 | 267.30 | |
| 13 | 267.30 | |||
| 13 | 267.30 | |||
| 16/05/2024 | 10:50:01.176 | 14 | 267.20 | |
| 14 | 267.20 | |||
| 14 | 267.20 | |||
| 16/05/2024 | 10:49:26.095 | 20 | 267.00 | |
| 20 | 267.00 | |||
| 20 | 267.00 | |||
| 16/05/2024 | 10:49:13.792 | 20 | 267.10 | |
| 20 | 267.10 | |||
| 20 | 267.10 | |||
| 16/05/2024 | 10:48:53.519 | 6 | 267.10 | |
| 6 | 267.10 | |||
| 6 | 267.10 | |||
| 16/05/2024 | 10:48:11.646 | 1 | 267.00 | |
| 1 | 267.00 | |||
| 1 | 267.00 | |||
| 16/05/2024 | 10:47:40.360 | 7 | 267.10 | |
| 7 | 267.10 | |||
| 7 | 267.10 | |||
| 16/05/2024 | 10:46:49.508 | 10 | 267.20 | |
| 10 | 267.20 | |||
| 10 | 267.20 | |||
| 16/05/2024 | 10:46:49.117 | 100 | 267.20 | |
| 100 | 267.20 | |||
| 100 | 267.20 | |||
| 16/05/2024 | 10:46:27.520 | 25 | 267.20 | |
| 25 | 267.20 | |||
| 25 | 267.20 | |||
| 16/05/2024 | 10:46:19.577 | 475 | 267.20 | |
| 475 | 267.20 | |||
| 475 | 267.20 | |||
| 16/05/2024 | 10:46:15.667 | 1 | 267.30 | |
| 1 | 267.30 | |||
| 1 | 267.30 | |||
| 16/05/2024 | 10:45:52.645 | 10 | 267.10 | |
| 10 | 267.10 | |||
| 10 | 267.10 | |||
| 16/05/2024 | 10:45:37.352 | 350 | 267.20 | |
| 350 | 267.20 | |||
| 350 | 267.20 | |||
| 16/05/2024 | 10:45:36.070 | 50 | 267.10 | |
| 50 | 267.10 | |||
| 50 | 267.10 | |||
| 16/05/2024 | 10:45:05.876 | 1 | 267.20 | |
| 1 | 267.20 | |||
| 1 | 267.20 | |||
| 16/05/2024 | 10:45:01.095 | 3 | 267.20 | |
| 3 | 267.20 | |||
| 3 | 267.20 | |||
| 16/05/2024 | 10:44:53.495 | 30 | 267.10 | |
| 30 | 267.10 | |||
| 30 | 267.10 | |||
| 16/05/2024 | 10:44:06.142 | 1 | 267.30 | |
| 1 | 267.30 | |||
| 1 | 267.30 | |||
| 16/05/2024 | 10:43:21.175 | 5 | 267.30 | |
| 5 | 267.30 | |||
| 5 | 267.30 | |||
| 16/05/2024 | 10:42:36.029 | 1 | 267.40 | |
| 1 | 267.40 | |||
| 1 | 267.40 | |||
| 16/05/2024 | 10:42:28.607 | 8 | 267.20 | |
| 8 | 267.20 | |||
| 8 | 267.20 | |||
| 16/05/2024 | 10:41:40.863 | 1 | 267.40 | |
| 1 | 267.40 | |||
| 1 | 267.40 | |||
| 16/05/2024 | 10:41:08.991 | 1 | 267.30 | |
| 1 | 267.30 | |||
| 1 | 267.30 | |||
| 16/05/2024 | 10:40:56.736 | 25 | 267.20 | |
| 25 | 267.20 | |||
| 25 | 267.20 | |||
| 16/05/2024 | 10:40:36.958 | 1 | 267.10 | |
| 1 | 267.10 | |||
| 1 | 267.10 | |||
| 16/05/2024 | 10:40:19.814 | 1 | 267.10 | |
| 1 | 267.10 | |||
| 1 | 267.10 | |||
| 16/05/2024 | 10:39:51.141 | 54 | 267.10 | |
| 50 | 267.10 | |||
| 4 | 267.10 | |||
| 54 | 267.10 | |||
| 16/05/2024 | 10:39:35.684 | 375 | 267.10 | |
| 375 | 267.10 | |||
| 375 | 267.10 | |||
| 16/05/2024 | 10:39:14.422 | 9 | 267.10 | |
| 9 | 267.10 | |||
| 9 | 267.10 | |||
| 16/05/2024 | 10:39:10.376 | 145 | 267.00 | |
| 75 | 267.00 | |||
| 50 | 267.00 | |||
| 145 | 267.00 | |||
| 20 | 267.00 | |||
| 16/05/2024 | 10:38:54.641 | 17 | 266.90 | |
| 17 | 266.90 | |||
| 17 | 266.90 | |||
| 16/05/2024 | 10:38:43.697 | 1 | 267.10 | |
| 1 | 267.10 | |||
| 1 | 267.10 | |||
| 16/05/2024 | 10:38:35.977 | 1 | 267.00 | |
| 1 | 267.00 | |||
| 1 | 267.00 | |||
| 16/05/2024 | 10:37:41.577 | 2 | 267.00 | |
| 2 | 267.00 | |||
| 2 | 267.00 | |||
| 16/05/2024 | 10:37:17.802 | 1 | 267.00 | |
| 1 | 267.00 | |||
| 1 | 267.00 | |||
| 16/05/2024 | 10:37:01.320 | 1 | 267.20 | |
| 1 | 267.20 | |||
| 1 | 267.20 | |||
| 16/05/2024 | 10:36:54.159 | 15 | 267.10 | |
| 15 | 267.10 | |||
| 13 | 267.10 | |||
| 2 | 267.10 | |||
| 16/05/2024 | 10:36:37.986 | 200 | 267.10 | |
| 8 | 267.10 | |||
| 192 | 267.10 | |||
| 200 | 267.10 | |||
| 16/05/2024 | 10:36:25.193 | 225 | 267.10 | |
| 225 | 267.10 | |||
| 225 | 267.10 | |||
| 16/05/2024 | 10:36:19.917 | 45 | 267.10 | |
| 45 | 267.10 | |||
| 45 | 267.10 | |||
| 16/05/2024 | 10:36:13.721 | 30 | 267.00 | |
| 30 | 267.00 | |||
| 30 | 267.00 | |||
| 16/05/2024 | 10:36:04.960 | 175 | 267.00 | |
| 175 | 267.00 | |||
| 175 | 267.00 | |||
| 16/05/2024 | 10:34:01.499 | 90 | 266.90 | |
| 90 | 266.90 | |||
| 90 | 266.90 | |||
| 16/05/2024 | 10:33:57.783 | 40 | 267.00 | |
| 40 | 267.00 | |||
| 40 | 267.00 | |||
| 16/05/2024 | 10:33:45.271 | 10 | 267.00 | |
| 10 | 267.00 | |||
| 10 | 267.00 | |||
| 16/05/2024 | 10:33:39.073 | 10 | 267.00 | |
| 10 | 267.00 | |||
| 10 | 267.00 | |||
| 16/05/2024 | 10:33:33.133 | 8 | 266.90 | |
| 8 | 266.90 | |||
| 8 | 266.90 | |||
| 16/05/2024 | 10:33:04.601 | 20 | 267.00 | |
| 20 | 267.00 | |||
| 20 | 267.00 | |||
| 16/05/2024 | 10:33:04.501 | 250 | 267.00 | |
| 250 | 267.00 | |||
| 250 | 267.00 | |||
| 16/05/2024 | 10:32:50.624 | 25 | 267.00 | |
| 25 | 267.00 | |||
| 25 | 267.00 | |||
| 16/05/2024 | 10:32:45.524 | 1 | 267.10 | |
| 1 | 267.10 | |||
| 1 | 267.10 | |||
| 16/05/2024 | 10:32:45.373 | 40 | 267.00 | |
| 40 | 267.00 | |||
| 40 | 267.00 | |||
| 16/05/2024 | 10:32:15.115 | 200 | 267.00 | |
| 200 | 267.00 | |||
| 200 | 267.00 | |||
| 16/05/2024 | 10:32:06.397 | 15 | 267.00 | |
| 15 | 267.00 | |||
| 15 | 267.00 | |||
| 16/05/2024 | 10:31:45.017 | 28 | 267.00 | |
| 28 | 267.00 | |||
| 28 | 267.00 | |||
| 16/05/2024 | 10:31:33.208 | 15 | 267.00 | |
| 15 | 267.00 | |||
| 15 | 267.00 | |||
| 16/05/2024 | 10:29:16.707 | 25 | 266.90 | |
| 25 | 266.90 | |||
| 25 | 266.90 | |||
| 16/05/2024 | 10:28:43.826 | 6 | 267.00 | |
| 6 | 267.00 | |||
| 6 | 267.00 | |||
| 16/05/2024 | 10:27:20.665 | 600 | 267.00 | |
| 514 | 267.00 | |||
| 86 | 267.00 | |||
| 600 | 267.00 | |||
| 16/05/2024 | 10:26:04.602 | 50 | 266.70 | |
| 50 | 266.70 | |||
| 50 | 266.70 | |||
| 16/05/2024 | 10:25:52.127 | 150 | 266.80 | |
| 150 | 266.80 | |||
| 150 | 266.80 | |||
| 16/05/2024 | 10:25:05.099 | 50 | 266.90 | |
| 50 | 266.90 | |||
| 50 | 266.90 | |||
| 16/05/2024 | 10:24:51.847 | 35 | 266.90 | |
| 35 | 266.90 | |||
| 35 | 266.90 | |||
| 16/05/2024 | 10:24:14.775 | 10 | 266.90 | |
| 10 | 266.90 | |||
| 10 | 266.90 | |||
| 16/05/2024 | 10:24:09.501 | 1 | 266.80 | |
| 1 | 266.80 | |||
| 1 | 266.80 | |||
| 16/05/2024 | 10:23:54.899 | 75 | 266.70 | |
| 75 | 266.70 | |||
| 75 | 266.70 | |||
| 16/05/2024 | 10:23:32.854 | 100 | 266.70 | |
| 100 | 266.70 | |||
| 100 | 266.70 | |||
| 16/05/2024 | 10:23:22.825 | 350 | 266.70 | |
| 350 | 266.70 | |||
| 350 | 266.70 | |||
| 16/05/2024 | 10:22:40.423 | 75 | 267.10 | |
| 75 | 267.10 | |||
| 75 | 267.10 | |||
| 16/05/2024 | 10:22:04.259 | 20 | 267.30 | |
| 20 | 267.30 | |||
| 10 | 267.30 | |||
| 10 | 267.30 | |||
| 16/05/2024 | 10:20:58.159 | 82 | 267.40 | |
| 82 | 267.40 | |||
| 82 | 267.40 | |||
| 16/05/2024 | 10:20:53.518 | 200 | 267.50 | |
| 200 | 267.50 | |||
| 200 | 267.50 | |||
| 16/05/2024 | 10:20:37.748 | 50 | 267.40 | |
| 50 | 267.40 | |||
| 50 | 267.40 | |||
| 16/05/2024 | 10:20:05.248 | 14 | 267.20 | |
| 14 | 267.20 | |||
| 14 | 267.20 | |||
| 16/05/2024 | 10:19:56.060 | 1 | 267.30 | |
| 1 | 267.30 | |||
| 1 | 267.30 | |||
| 16/05/2024 | 10:19:55.587 | 1 | 267.30 | |
| 1 | 267.30 | |||
| 1 | 267.30 | |||
| 16/05/2024 | 10:19:22.343 | 135 | 267.20 | |
| 135 | 267.20 | |||
| 135 | 267.20 | |||
| 16/05/2024 | 10:19:15.987 | 25 | 267.20 | |
| 25 | 267.20 | |||
| 25 | 267.20 | |||
| 16/05/2024 | 10:19:04.696 | 1 | 267.30 | |
| 1 | 267.30 | |||
| 1 | 267.30 | |||
| 16/05/2024 | 10:18:59.737 | 1 | 267.20 | |
| 1 | 267.20 | |||
| 1 | 267.20 | |||
| 16/05/2024 | 10:18:39.420 | 125 | 267.20 | |
| 125 | 267.20 | |||
| 125 | 267.20 | |||
| 16/05/2024 | 10:18:34.526 | 10 | 267.30 | |
| 10 | 267.30 | |||
| 10 | 267.30 | |||
| 16/05/2024 | 10:18:31.674 | 60 | 267.30 | |
| 60 | 267.30 | |||
| 60 | 267.30 | |||
| 16/05/2024 | 10:18:29.579 | 40 | 267.30 | |
| 40 | 267.30 | |||
| 40 | 267.30 | |||
| 16/05/2024 | 10:18:29.271 | 1 | 267.30 | |
| 1 | 267.30 | |||
| 1 | 267.30 | |||
| 16/05/2024 | 10:18:10.051 | 3 | 267.30 | |
| 3 | 267.30 | |||
| 3 | 267.30 | |||
| 16/05/2024 | 10:18:09.816 | 26 | 267.40 | |
| 26 | 267.40 | |||
| 26 | 267.40 | |||
| 16/05/2024 | 10:17:59.404 | 10 | 267.40 | |
| 10 | 267.40 | |||
| 10 | 267.40 | |||
| 16/05/2024 | 10:17:56.251 | 15 | 267.40 | |
| 15 | 267.40 | |||
| 15 | 267.40 | |||
| 16/05/2024 | 10:17:49.918 | 2 | 267.40 | |
| 2 | 267.40 | |||
| 2 | 267.40 | |||
| 16/05/2024 | 10:17:37.437 | 575 | 267.50 | |
| 575 | 267.50 | |||
| 181 | 267.50 | |||
| 374 | 267.50 | |||
| 20 | 267.50 | |||
| 16/05/2024 | 10:17:34.376 | 3 | 267.40 | |
| 3 | 267.40 | |||
| 3 | 267.40 | |||
| 16/05/2024 | 10:17:33.212 | 22 | 267.40 | |
| 22 | 267.40 | |||
| 22 | 267.40 | |||
| 16/05/2024 | 10:17:25.914 | 1 | 267.50 | |
| 1 | 267.50 | |||
| 1 | 267.50 | |||
| 16/05/2024 | 10:17:25.743 | 10 | 267.40 | |
| 10 | 267.40 | |||
| 10 | 267.40 | |||
| 16/05/2024 | 10:17:25.610 | 20 | 267.50 | |
| 20 | 267.50 | |||
| 20 | 267.50 | |||
| 16/05/2024 | 10:17:21.310 | 15 | 267.50 | |
| 15 | 267.50 | |||
| 15 | 267.50 | |||
| 16/05/2024 | 10:17:20.770 | 3 | 267.50 | |
| 3 | 267.50 | |||
| 3 | 267.50 | |||
| 16/05/2024 | 10:17:20.182 | 1 | 267.40 | |
| 1 | 267.40 | |||
| 1 | 267.40 | |||
| 16/05/2024 | 10:17:18.208 | 34 | 267.40 | |
| 34 | 267.40 | |||
| 25 | 267.40 | |||
| 9 | 267.40 | |||
| 16/05/2024 | 10:17:18.059 | 3 | 267.40 | |
| 3 | 267.40 | |||
| 3 | 267.40 | |||
| 16/05/2024 | 10:17:16.595 | 30 | 267.20 | |
| 30 | 267.20 | |||
| 30 | 267.20 | |||
| 16/05/2024 | 10:17:00.278 | 17 | 267.30 | |
| 17 | 267.30 | |||
| 17 | 267.30 | |||
| 16/05/2024 | 10:16:50.760 | 21 | 267.30 | |
| 21 | 267.30 | |||
| 21 | 267.30 | |||
| 16/05/2024 | 10:16:40.382 | 4 | 267.30 | |
| 4 | 267.30 | |||
| 4 | 267.30 | |||
| 16/05/2024 | 10:16:36.927 | 1 | 267.30 | |
| 1 | 267.30 | |||
| 1 | 267.30 | |||
| 16/05/2024 | 10:16:35.189 | 1 | 267.10 | |
| 1 | 267.10 | |||
| 1 | 267.10 | |||
| 16/05/2024 | 10:16:23.359 | 575 | 267.20 | |
| 575 | 267.20 | |||
| 575 | 267.20 | |||
| 16/05/2024 | 10:16:02.855 | 20 | 267.20 | |
| 20 | 267.20 | |||
| 20 | 267.20 | |||
| 16/05/2024 | 10:16:01.183 | 37 | 267.20 | |
| 37 | 267.20 | |||
| 37 | 267.20 | |||
| 16/05/2024 | 10:15:50.785 | 6 | 267.20 | |
| 6 | 267.20 | |||
| 6 | 267.20 | |||
| 16/05/2024 | 10:15:47.318 | 46 | 267.00 | |
| 46 | 267.00 | |||
| 46 | 267.00 | |||
| 16/05/2024 | 10:15:34.974 | 3 | 267.30 | |
| 3 | 267.30 | |||
| 3 | 267.30 | |||
| 16/05/2024 | 10:15:34.834 | 10 | 267.30 | |
| 10 | 267.30 | |||
| 10 | 267.30 | |||
| 16/05/2024 | 10:15:31.477 | 4 | 267.30 | |
| 4 | 267.30 | |||
| 4 | 267.30 | |||
| 16/05/2024 | 10:15:25.195 | 124 | 267.20 | |
| 24 | 267.20 | |||
| 124 | 267.20 | |||
| 100 | 267.20 | |||
| 16/05/2024 | 10:15:23.056 | 70 | 267.00 | |
| 70 | 267.00 | |||
| 70 | 267.00 | |||
| 16/05/2024 | 10:15:16.744 | 1 | 267.20 | |
| 1 | 267.20 | |||
| 1 | 267.20 | |||
| 16/05/2024 | 10:15:02.333 | 15 | 267.00 | |
| 10 | 267.00 | |||
| 15 | 267.00 | |||
| 5 | 267.00 | |||
| 16/05/2024 | 10:14:42.184 | 5 | 266.90 | |
| 5 | 266.90 | |||
| 5 | 266.90 | |||
| 16/05/2024 | 10:14:41.609 | 575 | 266.90 | |
| 575 | 266.90 | |||
| 557 | 266.90 | |||
| 18 | 266.90 | |||
| 16/05/2024 | 10:14:34.494 | 6 | 267.00 | |
| 6 | 267.00 | |||
| 6 | 267.00 | |||
| 16/05/2024 | 10:14:26.273 | 50 | 267.10 | |
| 50 | 267.10 | |||
| 50 | 267.10 | |||
| 16/05/2024 | 10:14:10.576 | 10 | 267.10 | |
| 10 | 267.10 | |||
| 10 | 267.10 | |||
| 16/05/2024 | 10:14:00.313 | 163 | 267.10 | |
| 163 | 267.10 | |||
| 163 | 267.10 | |||
| 16/05/2024 | 10:13:11.993 | 290 | 266.80 | |
| 290 | 266.80 | |||
| 290 | 266.80 | |||
| 16/05/2024 | 10:12:59.166 | 2 | 266.90 | |
| 2 | 266.90 | |||
| 2 | 266.90 | |||
| 16/05/2024 | 10:12:34.422 | 200 | 266.90 | |
| 200 | 266.90 | |||
| 200 | 266.90 | |||
| 16/05/2024 | 10:12:34.339 | 2 | 266.90 | |
| 2 | 266.90 | |||
| 2 | 266.90 | |||
| 16/05/2024 | 10:12:00.474 | 5 | 267.00 | |
| 5 | 267.00 | |||
| 5 | 267.00 | |||
| 16/05/2024 | 10:11:53.693 | 250 | 267.00 | |
| 250 | 267.00 | |||
| 250 | 267.00 | |||
| 16/05/2024 | 10:11:30.078 | 60 | 267.00 | |
| 60 | 267.00 | |||
| 60 | 267.00 | |||
| 16/05/2024 | 10:11:23.621 | 10 | 267.10 | |
| 10 | 267.10 | |||
| 10 | 267.10 | |||
| 16/05/2024 | 10:11:19.186 | 110 | 267.10 | |
| 110 | 267.10 | |||
| 110 | 267.10 | |||
| 16/05/2024 | 10:11:10.190 | 100 | 267.00 | |
| 100 | 267.00 | |||
| 100 | 267.00 | |||
| 16/05/2024 | 10:10:54.322 | 1 | 267.10 | |
| 1 | 267.10 | |||
| 1 | 267.10 | |||
| 16/05/2024 | 10:10:37.616 | 50 | 267.00 | |
| 50 | 267.00 | |||
| 50 | 267.00 | |||
| 16/05/2024 | 10:10:12.710 | 1 | 267.00 | |
| 1 | 267.00 | |||
| 1 | 267.00 | |||
| 16/05/2024 | 10:10:12.366 | 10 | 267.00 | |
| 10 | 267.00 | |||
| 10 | 267.00 | |||
| 16/05/2024 | 10:10:10.542 | 25 | 267.00 | |
| 25 | 267.00 | |||
| 25 | 267.00 | |||
| 16/05/2024 | 10:09:50.786 | 76 | 266.90 | |
| 76 | 266.90 | |||
| 76 | 266.90 | |||
| 16/05/2024 | 10:09:29.273 | 10 | 267.00 | |
| 10 | 267.00 | |||
| 10 | 267.00 | |||
| 16/05/2024 | 10:08:52.020 | 5 | 267.00 | |
| 5 | 267.00 | |||
| 5 | 267.00 | |||
| 16/05/2024 | 10:08:13.783 | 1 | 267.10 | |
| 1 | 267.10 | |||
| 1 | 267.10 | |||
| 16/05/2024 | 10:08:09.605 | 200 | 267.10 | |
| 200 | 267.10 | |||
| 200 | 267.10 | |||
| 16/05/2024 | 10:08:07.797 | 200 | 267.10 | |
| 140 | 267.10 | |||
| 200 | 267.10 | |||
| 60 | 267.10 | |||
| 16/05/2024 | 10:07:54.019 | 575 | 267.20 | |
| 575 | 267.20 | |||
| 575 | 267.20 | |||
| 16/05/2024 | 10:07:52.374 | 100 | 267.20 | |
| 100 | 267.20 | |||
| 100 | 267.20 | |||
| 16/05/2024 | 10:07:37.236 | 200 | 267.20 | |
| 200 | 267.20 | |||
| 200 | 267.20 | |||
| 16/05/2024 | 10:07:08.166 | 10 | 267.20 | |
| 10 | 267.20 | |||
| 10 | 267.20 | |||
| 16/05/2024 | 10:06:15.635 | 15 | 267.00 | |
| 15 | 267.00 | |||
| 15 | 267.00 | |||
| 16/05/2024 | 10:05:33.798 | 50 | 267.20 | |
| 50 | 267.20 | |||
| 50 | 267.20 | |||
| 16/05/2024 | 10:05:29.449 | 5 | 267.20 | |
| 5 | 267.20 | |||
| 5 | 267.20 | |||
| 16/05/2024 | 10:05:27.095 | 1 | 267.10 | |
| 1 | 267.10 | |||
| 1 | 267.10 | |||
| 16/05/2024 | 10:05:18.483 | 2 | 267.20 | |
| 2 | 267.20 | |||
| 2 | 267.20 | |||
| 16/05/2024 | 10:05:14.647 | 25 | 267.20 | |
| 25 | 267.20 | |||
| 25 | 267.20 | |||
| 16/05/2024 | 10:05:10.270 | 575 | 267.20 | |
| 575 | 267.20 | |||
| 575 | 267.20 | |||
| 16/05/2024 | 10:05:09.780 | 1 | 267.20 | |
| 1 | 267.20 | |||
| 1 | 267.20 | |||
| 16/05/2024 | 10:05:00.809 | 2 | 267.30 | |
| 2 | 267.30 | |||
| 2 | 267.30 | |||
| 16/05/2024 | 10:04:49.584 | 150 | 267.10 | |
| 150 | 267.10 | |||
| 150 | 267.10 | |||
| 16/05/2024 | 10:04:45.147 | 200 | 267.00 | |
| 200 | 267.00 | |||
| 200 | 267.00 | |||
| 16/05/2024 | 10:04:38.895 | 5 | 267.10 | |
| 5 | 267.10 | |||
| 5 | 267.10 | |||
| 16/05/2024 | 10:04:25.049 | 100 | 267.20 | |
| 100 | 267.20 | |||
| 100 | 267.20 | |||
| 16/05/2024 | 10:04:22.287 | 2 | 267.20 | |
| 2 | 267.20 | |||
| 2 | 267.20 | |||
| 16/05/2024 | 10:04:16.376 | 6 | 267.10 | |
| 6 | 267.10 | |||
| 6 | 267.10 | |||
| 16/05/2024 | 10:04:13.836 | 8 | 267.20 | |
| 8 | 267.20 | |||
| 8 | 267.20 | |||
| 16/05/2024 | 10:04:09.872 | 21 | 267.30 | |
| 21 | 267.30 | |||
| 21 | 267.30 | |||
| 16/05/2024 | 10:03:55.150 | 466 | 267.20 | |
| 12 | 267.20 | |||
| 466 | 267.20 | |||
| 435 | 267.20 | |||
| 19 | 267.20 | |||
| 16/05/2024 | 10:03:46.662 | 575 | 267.20 | |
| 10 | 267.20 | |||
| 565 | 267.20 | |||
| 575 | 267.20 | |||
| 16/05/2024 | 10:03:22.370 | 250 | 267.00 | |
| 250 | 267.00 | |||
| 250 | 267.00 | |||
| 16/05/2024 | 10:03:17.033 | 200 | 266.90 | |
| 200 | 266.90 | |||
| 200 | 266.90 | |||
| 16/05/2024 | 10:01:52.936 | 100 | 267.10 | |
| 100 | 267.10 | |||
| 100 | 267.10 | |||
| 16/05/2024 | 10:01:40.886 | 140 | 267.00 | |
| 5 | 267.00 | |||
| 100 | 267.00 | |||
| 10 | 267.00 | |||
| 25 | 267.00 | |||
| 140 | 267.00 | |||
| 16/05/2024 | 10:00:52.913 | 18 | 266.90 | |
| 18 | 266.90 | |||
| 18 | 266.90 | |||
| 16/05/2024 | 10:00:16.136 | 3 | 266.90 | |
| 3 | 266.90 | |||
| 3 | 266.90 | |||
| 16/05/2024 | 10:00:12.819 | 15 | 266.90 | |
| 15 | 266.90 | |||
| 15 | 266.90 | |||
| 16/05/2024 | 10:00:08.502 | 80 | 266.90 | |
| 80 | 266.90 | |||
| 80 | 266.90 | |||
| 16/05/2024 | 09:59:49.244 | 100 | 266.60 | |
| 100 | 266.60 | |||
| 100 | 266.60 | |||
| 16/05/2024 | 09:59:39.742 | 10 | 266.60 | |
| 10 | 266.60 | |||
| 10 | 266.60 | |||
| 16/05/2024 | 09:59:38.129 | 60 | 266.70 | |
| 60 | 266.70 | |||
| 60 | 266.70 | |||
| 16/05/2024 | 09:58:27.446 | 300 | 267.00 | |
| 124 | 267.00 | |||
| 35 | 267.00 | |||
| 13 | 267.00 | |||
| 46 | 267.00 | |||
| 40 | 267.00 | |||
| 32 | 267.00 | |||
| 10 | 267.00 | |||
| 300 | 267.00 | |||
| 16/05/2024 | 09:58:24.116 | 55 | 266.80 | |
| 55 | 266.80 | |||
| 55 | 266.80 | |||
| 16/05/2024 | 09:58:14.385 | 26 | 266.80 | |
| 26 | 266.80 | |||
| 26 | 266.80 | |||
| 16/05/2024 | 09:58:13.369 | 164 | 266.80 | |
| 164 | 266.80 | |||
| 164 | 266.80 | |||
| 16/05/2024 | 09:58:07.453 | 25 | 266.70 | |
| 25 | 266.70 | |||
| 25 | 266.70 | |||
| 16/05/2024 | 09:58:01.619 | 1 | 266.70 | |
| 1 | 266.70 | |||
| 1 | 266.70 | |||
| 16/05/2024 | 09:57:19.233 | 175 | 266.70 | |
| 175 | 266.70 | |||
| 175 | 266.70 | |||
| 16/05/2024 | 09:56:55.518 | 30 | 266.80 | |
| 30 | 266.80 | |||
| 30 | 266.80 | |||
| 16/05/2024 | 09:56:49.420 | 110 | 266.80 | |
| 110 | 266.80 | |||
| 110 | 266.80 | |||
| 16/05/2024 | 09:56:49.037 | 20 | 266.80 | |
| 20 | 266.80 | |||
| 20 | 266.80 | |||
| 16/05/2024 | 09:56:48.904 | 20 | 266.80 | |
| 20 | 266.80 | |||
| 20 | 266.80 | |||
| 16/05/2024 | 09:56:22.342 | 5 | 266.90 | |
| 5 | 266.90 | |||
| 5 | 266.90 | |||
| 16/05/2024 | 09:56:20.754 | 64 | 266.70 | |
| 64 | 266.70 | |||
| 64 | 266.70 | |||
| 16/05/2024 | 09:56:04.832 | 1 | 266.80 | |
| 1 | 266.80 | |||
| 1 | 266.80 | |||
| 16/05/2024 | 09:56:00.421 | 25 | 266.80 | |
| 25 | 266.80 | |||
| 25 | 266.80 | |||
| 16/05/2024 | 09:55:51.867 | 21 | 266.70 | |
| 21 | 266.70 | |||
| 21 | 266.70 | |||
| 16/05/2024 | 09:55:19.424 | 10 | 266.70 | |
| 10 | 266.70 | |||
| 10 | 266.70 | |||
| 16/05/2024 | 09:54:36.635 | 50 | 266.60 | |
| 50 | 266.60 | |||
| 50 | 266.60 | |||
| 16/05/2024 | 09:54:18.864 | 100 | 266.70 | |
| 100 | 266.70 | |||
| 100 | 266.70 | |||
| 16/05/2024 | 09:54:15.517 | 30 | 266.60 | |
| 30 | 266.60 | |||
| 30 | 266.60 | |||
| 16/05/2024 | 09:54:05.940 | 425 | 266.60 | |
| 425 | 266.60 | |||
| 425 | 266.60 | |||
| 16/05/2024 | 09:54:02.583 | 150 | 266.50 | |
| 150 | 266.50 | |||
| 150 | 266.50 | |||
| 16/05/2024 | 09:54:01.691 | 20 | 266.60 | |
| 8 | 266.60 | |||
| 20 | 266.60 | |||
| 12 | 266.60 | |||
| 16/05/2024 | 09:53:36.924 | 2 | 266.70 | |
| 2 | 266.70 | |||
| 2 | 266.70 | |||
| 16/05/2024 | 09:53:15.668 | 100 | 266.60 | |
| 100 | 266.60 | |||
| 100 | 266.60 | |||
| 16/05/2024 | 09:53:06.792 | 1 | 266.60 | |
| 1 | 266.60 | |||
| 1 | 266.60 | |||
| 16/05/2024 | 09:53:05.227 | 10 | 266.70 | |
| 10 | 266.70 | |||
| 10 | 266.70 | |||
| 16/05/2024 | 09:53:03.041 | 25 | 266.70 | |
| 25 | 266.70 | |||
| 25 | 266.70 | |||
| 16/05/2024 | 09:52:44.576 | 400 | 266.60 | |
| 400 | 266.60 | |||
| 400 | 266.60 | |||
| 16/05/2024 | 09:52:39.217 | 1 | 266.70 | |
| 1 | 266.70 | |||
| 1 | 266.70 | |||
| 16/05/2024 | 09:52:37.821 | 1 | 266.70 | |
| 1 | 266.70 | |||
| 1 | 266.70 | |||
| 16/05/2024 | 09:52:34.930 | 50 | 266.80 | |
| 50 | 266.80 | |||
| 50 | 266.80 | |||
| 16/05/2024 | 09:52:32.886 | 2 | 266.70 | |
| 2 | 266.70 | |||
| 2 | 266.70 | |||
| 16/05/2024 | 09:52:27.376 | 3 | 266.60 | |
| 3 | 266.60 | |||
| 3 | 266.60 | |||
| 16/05/2024 | 09:52:19.693 | 5 | 266.60 | |
| 5 | 266.60 | |||
| 5 | 266.60 | |||
| 16/05/2024 | 09:52:12.921 | 100 | 266.60 | |
| 100 | 266.60 | |||
| 100 | 266.60 | |||
| 16/05/2024 | 09:52:11.075 | 110 | 266.60 | |
| 110 | 266.60 | |||
| 110 | 266.60 | |||
| 16/05/2024 | 09:51:59.056 | 1 | 266.70 | |
| 1 | 266.70 | |||
| 1 | 266.70 | |||
| 16/05/2024 | 09:51:53.000 | 100 | 266.60 | |
| 100 | 266.60 | |||
| 100 | 266.60 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
-
Siemens AG
Bid: 177.70 / Ask: 177.74
Turnover: 18 055 TEUR -
Allianz SE
Bid: 267.10 / Ask: 267.20
Turnover: 13 714 TEUR -
Nvidia Corp.
Bid: 875.10 / Ask: 875.60
Turnover: 13 506 TEUR -
Bayerische Motoren Werke AG
Bid: 97.56 / Ask: 97.60
Turnover: 10 207 TEUR -
Siemens Energy AG
Bid: 25.81 / Ask: 25.82
Turnover: 9 339 TEUR
Realtime Quotes
Last Update:
16/05/2024 @ 11:25:48
Last Update:
16/05/2024 @ 11:25:48