Tradegate Exchange

Allianz SE

398

245

267.50

Date	Time	Volume	Order Volume	Price
29/04/2024	10:08:17.324	80		267.50
			80	267.50
			80	267.50
29/04/2024	10:08:13.529	10		267.50
			10	267.50
			10	267.50
29/04/2024	10:07:02.501	10		267.40
			10	267.40
			10	267.40
29/04/2024	10:06:50.629	10		267.30
			10	267.30
			10	267.30
29/04/2024	10:06:31.405	100		267.20
			100	267.20
			100	267.20
29/04/2024	10:05:58.338	20		267.30
			20	267.30
			20	267.30
29/04/2024	10:05:35.743	5		267.10
			5	267.10
			5	267.10
29/04/2024	10:04:24.978	10		267.20
			10	267.20
			10	267.20
29/04/2024	10:03:59.828	5		267.20
			5	267.20
			5	267.20
29/04/2024	10:03:47.886	10		267.10
			10	267.10
			10	267.10
29/04/2024	10:03:32.766	50		267.20
			50	267.20
			50	267.20
29/04/2024	10:03:19.209	8		267.20
			8	267.20
			8	267.20
29/04/2024	10:02:00.639	13		267.30
			13	267.30
			13	267.30
29/04/2024	10:01:44.478	11		267.50
			11	267.50
			11	267.50
29/04/2024	10:00:57.051	20		267.30
			20	267.30
			20	267.30
29/04/2024	09:58:19.086	2		267.50
			2	267.50
			2	267.50
29/04/2024	09:57:20.294	12		267.40
			12	267.40
			12	267.40
29/04/2024	09:57:05.308	9		267.40
			9	267.40
			9	267.40
29/04/2024	09:56:46.106	100		267.50
			100	267.50
			100	267.50
29/04/2024	09:56:34.120	100		267.50
			100	267.50
			100	267.50
29/04/2024	09:55:57.724	5		267.40
			3	267.40
			5	267.40
			2	267.40
29/04/2024	09:55:57.432	157		267.60
			157	267.60
			157	267.60
29/04/2024	09:54:52.390	105		267.60
			105	267.60
			105	267.60
29/04/2024	09:54:24.229	10		267.50
			10	267.50
			10	267.50
29/04/2024	09:53:37.311	10		267.60
			10	267.60
			10	267.60
29/04/2024	09:53:28.196	30		267.60
			30	267.60
			30	267.60
29/04/2024	09:53:18.205	575		267.60
			575	267.60
			575	267.60
29/04/2024	09:52:40.018	268		267.60
			268	267.60
			268	267.60
29/04/2024	09:52:02.484	100		267.60
			100	267.60
			100	267.60
29/04/2024	09:51:08.727	5		267.60
			5	267.60
			5	267.60
29/04/2024	09:51:05.486	3		267.60
			3	267.60
			3	267.60
29/04/2024	09:50:55.339	8		267.60
			8	267.60
			8	267.60
29/04/2024	09:50:30.321	8		267.60
			8	267.60
			8	267.60
29/04/2024	09:49:47.478	50		267.50
			50	267.50
			50	267.50
29/04/2024	09:48:51.926	10		267.30
			10	267.30
			10	267.30
29/04/2024	09:48:36.986	14		267.40
			14	267.40
			14	267.40
29/04/2024	09:48:29.354	5		267.40
			5	267.40
			5	267.40
29/04/2024	09:48:19.702	11		267.30
			11	267.30
			11	267.30
29/04/2024	09:47:30.892	230		267.40
			230	267.40
			230	267.40
29/04/2024	09:46:15.194	40		267.50
			40	267.50
			40	267.50
29/04/2024	09:45:31.281	5		267.40
			5	267.40
			5	267.40
29/04/2024	09:44:21.325	35		267.50
			35	267.50
			35	267.50
29/04/2024	09:44:03.523	22		267.50
			22	267.50
			22	267.50
29/04/2024	09:43:48.349	1		267.40
			1	267.40
			1	267.40
29/04/2024	09:42:46.651	200		267.50
			200	267.50
			200	267.50
29/04/2024	09:42:41.567	100		267.50
			100	267.50
			100	267.50
29/04/2024	09:42:05.698	1		267.40
			1	267.40
			1	267.40
29/04/2024	09:41:59.248	125		267.50
			125	267.50
			125	267.50
29/04/2024	09:41:44.766	375		267.50
			375	267.50
			375	267.50
29/04/2024	09:41:19.873	27		267.30
			27	267.30
			27	267.30
29/04/2024	09:41:12.012	22		267.20
			22	267.20
			22	267.20
29/04/2024	09:40:58.336	70		267.10
			70	267.10
			70	267.10
29/04/2024	09:40:08.840	70		267.30
			70	267.30
			70	267.30
29/04/2024	09:39:11.182	1		267.30
			1	267.30
			1	267.30
29/04/2024	09:38:38.445	3		267.20
			3	267.20
			3	267.20
29/04/2024	09:38:37.025	20		267.20
			20	267.20
			20	267.20
29/04/2024	09:37:58.342	5		267.20
			5	267.20
			5	267.20
29/04/2024	09:35:19.482	1		267.30
			1	267.30
			1	267.30
29/04/2024	09:34:15.617	2		267.40
			2	267.40
			2	267.40
29/04/2024	09:33:44.258	18		267.40
			18	267.40
			18	267.40
29/04/2024	09:33:30.717	8		267.40
			8	267.40
			8	267.40
29/04/2024	09:31:49.290	7		267.20
			7	267.20
			7	267.20
29/04/2024	09:31:40.279	1		267.00
			1	267.00
			1	267.00
29/04/2024	09:31:34.481	74		267.10
			74	267.10
			74	267.10
29/04/2024	09:31:05.124	40		267.10
			40	267.10
			40	267.10
29/04/2024	09:30:03.848	10		267.30
			10	267.30
			10	267.30
29/04/2024	09:29:03.641	4		267.50
			4	267.50
			4	267.50
29/04/2024	09:28:20.834	10		267.50
			10	267.50
			10	267.50
29/04/2024	09:28:01.546	8		267.50
			8	267.50
			8	267.50
29/04/2024	09:26:40.623	4		267.60
			4	267.60
			4	267.60
29/04/2024	09:26:25.998	18		267.50
			18	267.50
			18	267.50
29/04/2024	09:26:15.945	23		267.50
			23	267.50
			23	267.50
29/04/2024	09:26:14.412	5		267.60
			5	267.60
			5	267.60
29/04/2024	09:26:01.246	70		267.40
			70	267.40
			70	267.40
29/04/2024	09:25:33.390	10		267.60
			10	267.60
			10	267.60
29/04/2024	09:25:19.479	100		267.60
			100	267.60
			100	267.60
29/04/2024	09:22:10.717	40		267.50
			40	267.50
			40	267.50
29/04/2024	09:21:33.336	5		267.40
			5	267.40
			5	267.40
29/04/2024	09:21:11.250	1		267.40
			1	267.40
			1	267.40
29/04/2024	09:20:56.946	375		267.40
			375	267.40
			375	267.40
29/04/2024	09:20:22.512	75		267.40
			75	267.40
			75	267.40
29/04/2024	09:17:31.940	20		267.20
			20	267.20
			20	267.20
29/04/2024	09:16:56.223	8		267.30
			8	267.30
			8	267.30
29/04/2024	09:15:46.699	5		267.50
			5	267.50
			5	267.50
29/04/2024	09:13:32.483	5		267.40
			5	267.40
			5	267.40
29/04/2024	09:13:31.673	24		267.40
			24	267.40
			24	267.40
29/04/2024	09:13:22.800	50		267.50
			50	267.50
			50	267.50
29/04/2024	09:13:17.286	12		267.50
			12	267.50
			12	267.50
29/04/2024	09:12:33.775	34		267.50
			34	267.50
			34	267.50
29/04/2024	09:12:30.268	200		267.50
			200	267.50
			200	267.50
29/04/2024	09:12:12.355	4		267.40
			4	267.40
			4	267.40
29/04/2024	09:11:58.747	20		267.60
			20	267.60
			20	267.60
29/04/2024	09:11:58.213	350		267.60
			350	267.60
			350	267.60
29/04/2024	09:11:53.791	400		267.60
			400	267.60
			400	267.60
29/04/2024	09:11:38.858	450		267.40
			450	267.40
			450	267.40
29/04/2024	09:11:08.287	20		267.70
			20	267.70
			20	267.70
29/04/2024	09:10:31.516	50		267.70
			50	267.70
			50	267.70
29/04/2024	09:10:24.794	1		267.50
			1	267.50
			1	267.50
29/04/2024	09:10:20.692	20		267.70
			20	267.70
			20	267.70
29/04/2024	09:09:37.641	100		267.50
			100	267.50
			100	267.50
29/04/2024	09:09:37.514	200		267.50
			200	267.50
			200	267.50
29/04/2024	09:08:06.216	100		267.40
			100	267.40
			100	267.40
29/04/2024	09:07:58.623	50		267.50
			50	267.50
			50	267.50
29/04/2024	09:07:12.924	4		267.50
			4	267.50
			4	267.50
29/04/2024	09:07:05.672	185		267.50
			175	267.50
			185	267.50
			10	267.50
29/04/2024	09:06:43.438	140		267.70
			140	267.70
			140	267.70
29/04/2024	09:06:36.592	15		267.80
			15	267.80
			15	267.80
29/04/2024	09:05:59.347	20		267.80
			20	267.80
			20	267.80
29/04/2024	09:04:14.958	103		267.80
			103	267.80
			103	267.80
29/04/2024	09:03:51.414	60		267.80
			60	267.80
			60	267.80
29/04/2024	09:03:49.192	1		267.80
			1	267.80
			1	267.80
29/04/2024	09:03:23.917	5		267.60
			5	267.60
			5	267.60
29/04/2024	09:02:38.508	225		267.10
			225	267.10
			225	267.10
29/04/2024	09:02:08.455	31		267.00
			31	267.00
			31	267.00
29/04/2024	09:02:05.118	1		267.40
			1	267.40
			1	267.40
29/04/2024	09:00:36.654	100		266.70
			100	266.70
			100	266.70
29/04/2024	09:00:23.492	3		267.10
			3	267.10
			3	267.10
29/04/2024	09:00:19.209	54		267.20
			54	267.20
			54	267.20
29/04/2024	09:00:12.632	54		267.10
			54	267.10
			54	267.10
29/04/2024	09:00:11.688	2		267.30
			1	267.30
			2	267.30
			1	267.30
29/04/2024	08:57:32.535	10		267.10
			10	267.10
			10	267.10
29/04/2024	08:57:30.754	100		267.00
			100	267.00
			100	267.00
29/04/2024	08:57:22.141	125		267.10
			71	267.10
			125	267.10
			54	267.10
29/04/2024	08:57:19.464	8		267.10
			8	267.10
			8	267.10
29/04/2024	08:57:14.943	50		267.30
			50	267.30
			50	267.30
29/04/2024	08:56:45.132	50		267.30
			50	267.30
			50	267.30
29/04/2024	08:56:11.399	10		267.30
			10	267.30
			10	267.30
29/04/2024	08:56:09.290	46		267.20
			46	267.20
			46	267.20
29/04/2024	08:55:44.749	54		267.20
			54	267.20
			54	267.20
29/04/2024	08:55:03.972	20		267.30
			20	267.30
			20	267.30
29/04/2024	08:53:51.066	50		267.20
			50	267.20
			50	267.20
29/04/2024	08:53:45.441	34		267.30
			34	267.30
			34	267.30
29/04/2024	08:53:42.846	50		267.20
			50	267.20
			50	267.20
29/04/2024	08:52:37.246	25		267.30
			25	267.30
			25	267.30
29/04/2024	08:52:18.210	100		267.10
			100	267.10
			100	267.10
29/04/2024	08:51:47.863	100		267.10
			100	267.10
			100	267.10
29/04/2024	08:51:25.686	4		267.30
			4	267.30
			4	267.30
29/04/2024	08:51:15.195	100		267.10
			100	267.10
			100	267.10
29/04/2024	08:50:45.733	3		267.30
			3	267.30
			3	267.30
29/04/2024	08:49:57.645	32		267.10
			32	267.10
			12	267.10
			20	267.10
29/04/2024	08:49:31.157	1		266.70
			1	266.70
			1	266.70
29/04/2024	08:49:04.337	15		267.30
			15	267.30
			15	267.30
29/04/2024	08:48:49.968	133		266.70
			133	266.70
			113	266.70
			20	266.70
29/04/2024	08:48:28.191	2		267.30
			2	267.30
			2	267.30
29/04/2024	08:47:15.811	10		267.30
			10	267.30
			5	267.30
			5	267.30
29/04/2024	08:44:17.750	114		266.60
			5	266.60
			67	266.60
			114	266.60
			42	266.60
29/04/2024	08:44:05.543	42		266.90
			42	266.90
			42	266.90
29/04/2024	08:43:44.650	295		267.10
			295	267.10
			295	267.10
29/04/2024	08:43:39.765	125		267.20
			125	267.20
			125	267.20
29/04/2024	08:43:16.768	125		267.20
			125	267.20
			125	267.20
29/04/2024	08:42:51.713	1		267.40
			1	267.40
			1	267.40
29/04/2024	08:42:19.575	5		267.40
			5	267.40
			5	267.40
29/04/2024	08:41:47.273	120		267.40
			120	267.40
			70	267.40
			50	267.40
29/04/2024	08:41:03.711	125		267.20
			125	267.20
			125	267.20
29/04/2024	08:40:46.627	125		267.20
			125	267.20
			70	267.20
			55	267.20
29/04/2024	08:40:36.882	150		267.30
			150	267.30
			150	267.30
29/04/2024	08:40:28.329	2		267.40
			2	267.40
			2	267.40
29/04/2024	08:40:16.947	100		267.40
			100	267.40
			100	267.40
29/04/2024	08:40:09.393	125		267.30
			125	267.30
			125	267.30
29/04/2024	08:40:00.872	425		267.30
			425	267.30
			425	267.30
29/04/2024	08:39:54.731	125		267.30
			125	267.30
			125	267.30
29/04/2024	08:39:51.396	5		267.30
			5	267.30
			5	267.30
29/04/2024	08:39:35.882	125		267.20
			125	267.20
			125	267.20
29/04/2024	08:39:25.235	75		267.20
			75	267.20
			75	267.20
29/04/2024	08:39:20.902	125		267.20
			125	267.20
			125	267.20
29/04/2024	08:39:09.596	220		267.30
			220	267.30
			220	267.30
29/04/2024	08:38:56.398	50		267.40
			50	267.40
			50	267.40
29/04/2024	08:38:46.313	25		267.40
			25	267.40
			25	267.40
29/04/2024	08:38:46.138	125		267.40
			25	267.40
			100	267.40
			125	267.40
29/04/2024	08:38:46.048	125		267.30
			125	267.30
			125	267.30
29/04/2024	08:38:41.274	100		267.20
			100	267.20
			100	267.20
29/04/2024	08:38:40.117	4		267.30
			4	267.30
			4	267.30
29/04/2024	08:38:39.518	110		267.30
			42	267.30
			68	267.30
			110	267.30
29/04/2024	08:38:29.282	25		267.20
			25	267.20
			25	267.20
29/04/2024	08:38:28.950	125		267.20
			50	267.20
			125	267.20
			50	267.20
			25	267.20
29/04/2024	08:38:18.650	125		267.10
			125	267.10
			125	267.10
29/04/2024	08:38:13.227	453		267.10
			115	267.10
			453	267.10
			338	267.10
29/04/2024	08:38:05.520	125		267.20
			125	267.20
			125	267.20
29/04/2024	08:37:56.440	270		267.20
			270	267.20
			100	267.20
			100	267.20
			50	267.20
			20	267.20
29/04/2024	08:37:35.963	125		267.10
			125	267.10
			125	267.10
29/04/2024	08:36:05.506	110		267.10
			110	267.10
			110	267.10
29/04/2024	08:35:05.516	5		267.10
			5	267.10
			5	267.10
29/04/2024	08:34:59.073	100		267.10
			100	267.10
			100	267.10
29/04/2024	08:33:51.985	25		267.10
			25	267.10
			25	267.10
29/04/2024	08:33:22.737	50		266.90
			24	266.90
			26	266.90
			50	266.90
29/04/2024	08:32:18.655	115		267.10
			115	267.10
			115	267.10
29/04/2024	08:32:13.294	125		267.10
			125	267.10
			125	267.10
29/04/2024	08:31:53.838	1		267.10
			1	267.10
			1	267.10
29/04/2024	08:31:13.447	1		266.90
			1	266.90
			1	266.90
29/04/2024	08:29:51.586	3		267.10
			3	267.10
			3	267.10
29/04/2024	08:29:39.871	30		267.10
			30	267.10
			30	267.10
29/04/2024	08:27:10.225	4		266.90
			4	266.90
			4	266.90
29/04/2024	08:27:04.797	40		267.10
			20	267.10
			20	267.10
			40	267.10
29/04/2024	08:24:32.405	41		266.70
			41	266.70
			21	266.70
			20	266.70
29/04/2024	08:23:52.011	9		267.10
			9	267.10
			9	267.10
29/04/2024	08:22:06.805	10		266.80
			10	266.80
			10	266.80
29/04/2024	08:21:13.948	75		266.80
			20	266.80
			55	266.80
			75	266.80
29/04/2024	08:19:18.192	13		266.80
			13	266.80
			13	266.80
29/04/2024	08:19:08.261	60		267.20
			35	267.20
			60	267.20
			25	267.20
29/04/2024	08:18:51.697	100		267.20
			100	267.20
			65	267.20
			35	267.20
29/04/2024	08:17:49.640	20		267.20
			20	267.20
			20	267.20
29/04/2024	08:17:34.463	50		267.20
			15	267.20
			50	267.20
			35	267.20
29/04/2024	08:17:11.973	15		267.20
			15	267.20
			15	267.20
29/04/2024	08:17:00.205	92		267.20
			92	267.20
			92	267.20
29/04/2024	08:16:40.627	108		267.20
			108	267.20
			20	267.20
			88	267.20
29/04/2024	08:14:21.657	137		267.00
			137	267.00
			10	267.00
			1	267.00
			6	267.00
			2	267.00
			95	267.00
			7	267.00
			5	267.00
			3	267.00
			3	267.00
			5	267.00
29/04/2024	08:14:14.953	125		267.10
			125	267.10
			125	267.10
29/04/2024	08:13:46.436	125		267.10
			125	267.10
			125	267.10
29/04/2024	08:13:39.861	40		267.30
			40	267.30
			5	267.30
			35	267.30
29/04/2024	08:13:16.701	125		267.10
			125	267.10
			125	267.10
29/04/2024	08:13:07.227	100		267.10
			100	267.10
			100	267.10
29/04/2024	08:13:06.642	29		267.30
			29	267.30
			29	267.30
29/04/2024	08:12:33.081	15		267.30
			15	267.30
			15	267.30
29/04/2024	08:12:28.094	1		267.30
			1	267.30
			1	267.30
29/04/2024	08:12:12.441	24		267.30
			24	267.30
			24	267.30
29/04/2024	08:12:11.621	5		267.30
			5	267.30
			5	267.30
29/04/2024	08:12:08.119	120		267.30
			120	267.30
			85	267.30
			35	267.30
29/04/2024	08:12:03.209	10		267.30
			10	267.30
			10	267.30
29/04/2024	08:11:53.089	25		267.30
			25	267.30
			25	267.30
29/04/2024	08:11:49.732	125		267.10
			125	267.10
			125	267.10
29/04/2024	08:10:51.011	50		267.30
			50	267.30
			50	267.30
29/04/2024	08:10:39.688	125		267.10
			125	267.10
			125	267.10
29/04/2024	08:10:21.569	50		267.30
			50	267.30
			50	267.30
29/04/2024	08:10:06.899	125		267.10
			125	267.10
			125	267.10
29/04/2024	08:09:54.275	10		267.30
			10	267.30
			10	267.30
29/04/2024	08:09:05.370	125		267.10
			125	267.10
			125	267.10
29/04/2024	08:08:46.956	12		267.10
			12	267.10
			12	267.10
29/04/2024	08:08:25.706	1		267.30
			1	267.30
			1	267.30
29/04/2024	08:08:24.335	3		267.10
			3	267.10
			3	267.10
29/04/2024	08:08:00.747	110		267.30
			110	267.30
			110	267.30
29/04/2024	08:07:49.259	25		267.30
			25	267.30
			25	267.30
29/04/2024	08:07:17.755	125		267.10
			125	267.10
			125	267.10
29/04/2024	08:07:04.598	25		267.30
			25	267.30
			25	267.30
29/04/2024	08:06:45.962	125		267.10
			125	267.10
			20	267.10
			105	267.10
29/04/2024	08:06:16.274	2		267.40
			2	267.40
			2	267.40
29/04/2024	08:06:04.863	7		267.40
			7	267.40
			7	267.40
29/04/2024	08:05:55.259	1		267.40
			1	267.40
			1	267.40
29/04/2024	08:05:42.576	1		267.10
			1	267.10
			1	267.10
29/04/2024	08:05:06.427	1		267.50
			1	267.50
			1	267.50
29/04/2024	08:04:58.970	2		267.50
			2	267.50
			2	267.50
29/04/2024	08:04:43.510	40		267.50
			40	267.50
			5	267.50
			35	267.50
29/04/2024	08:04:36.557	90		267.50
			35	267.50
			90	267.50
			55	267.50
29/04/2024	08:04:24.917	20		267.50
			20	267.50
			20	267.50
29/04/2024	08:03:52.924	4		267.50
			4	267.50
			4	267.50
29/04/2024	08:03:48.290	2 171		267.50
			4	267.50
			2	267.50
			22	267.50
			5	267.50
			5	267.50
			10	267.50
			50	267.50
			1	267.50
			5	267.50
			4	267.50
			4	267.50
			25	267.50
			37	267.50
			15	267.50
			25	267.50
			2	267.50
			75	267.50
			500	267.50
			6	267.50
			4	267.50
			13	267.50
			3	267.50
			4	267.50
			5	267.50
			57	267.50
			100	267.50
			50	267.50
			6	267.50
			60	267.50
			30	267.50
			3	267.50
			75	267.50
			300	267.50
			1	267.50
			24	267.50
			1 086	267.50
			15	267.50
			10	267.50
			4	267.50
			4	267.50
			1	267.50
			11	267.50
			3	267.50
			4	267.50
			6	267.50
			20	267.50
			30	267.50
			2	267.50
			15	267.50
			2	267.50
			15	267.50
			30	267.50
			1	267.50
			4	267.50
			25	267.50
			139	267.50
			2	267.50
			17	267.50
			30	267.50
			20	267.50
			37	267.50
			5	267.50
			41	267.50
			125	267.50
			20	267.50
			180	267.50
			2	267.50
			4	267.50
			10	267.50
			20	267.50
			8	267.50
			1	267.50
			2	267.50
			10	267.50
			1	267.50
			30	267.50
			4	267.50
			5	267.50
			40	267.50
			10	267.50
			19	267.50
			4	267.50
			1	267.50
			10	267.50
			100	267.50
			10	267.50
			15	267.50
			95	267.50
			1	267.50
			50	267.50
			2	267.50
			18	267.50
			10	267.50
			1	267.50
			30	267.50
			39	267.50
			2	267.50
			19	267.50
			4	267.50
			57	267.50
			17	267.50
			10	267.50
			19	267.50
			5	267.50
			2	267.50
			1	267.50
			55	267.50
			1	267.50
			11	267.50
			5	267.50
			50	267.50
			40	267.50
			56	267.50

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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Deutsche Bank AG

Bid: 15.61 / Ask: 15.614
Volume: 1 110 195
-5.96%

Top 5 Turnover

Realtime Quotes
Last Update:
29/04/2024 @ 10:08:41

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice