Tradegate Exchange

Allianz SE

343

259

331.50

Date	Time	Volume	Order Volume	Price
27/02/2025	10:06:58.629	1		331.50
			1	331.50
			1	331.50
27/02/2025	10:05:06.169	4		331.80
			4	331.80
			4	331.80
27/02/2025	10:04:45.108	14		331.80
			14	331.80
			14	331.80
27/02/2025	10:04:27.670	1		331.50
			1	331.50
			1	331.50
27/02/2025	10:03:56.772	1		331.50
			1	331.50
			1	331.50
27/02/2025	10:03:32.744	10		331.50
			10	331.50
			10	331.50
27/02/2025	10:03:29.451	10		331.30
			10	331.30
			10	331.30
27/02/2025	10:02:27.837	50		331.30
			50	331.30
			50	331.30
27/02/2025	10:01:22.813	10		330.80
			10	330.80
			10	330.80
27/02/2025	10:01:09.220	25		330.70
			25	330.70
			25	330.70
27/02/2025	10:01:04.924	2		330.70
			2	330.70
			2	330.70
27/02/2025	10:00:36.331	65		330.70
			65	330.70
			65	330.70
27/02/2025	09:59:25.085	50		330.50
			50	330.50
			50	330.50
27/02/2025	09:57:59.195	1		330.50
			1	330.50
			1	330.50
27/02/2025	09:56:07.188	200		330.50
			200	330.50
			200	330.50
27/02/2025	09:55:13.994	5		330.50
			5	330.50
			5	330.50
27/02/2025	09:54:32.465	50		330.50
			50	330.50
			50	330.50
27/02/2025	09:54:10.009	170		330.30
			170	330.30
			170	330.30
27/02/2025	09:53:54.494	40		330.40
			40	330.40
			40	330.40
27/02/2025	09:53:40.099	10		330.50
			10	330.50
			10	330.50
27/02/2025	09:52:21.188	20		330.20
			20	330.20
			20	330.20
27/02/2025	09:51:07.779	75		330.40
			75	330.40
			75	330.40
27/02/2025	09:50:35.521	3		330.30
			3	330.30
			3	330.30
27/02/2025	09:50:07.036	1		330.40
			1	330.40
			1	330.40
27/02/2025	09:49:48.855	15		330.30
			15	330.30
			15	330.30
27/02/2025	09:49:47.589	1		330.40
			1	330.40
			1	330.40
27/02/2025	09:49:40.888	3		330.40
			3	330.40
			3	330.40
27/02/2025	09:47:49.372	30		329.90
			30	329.90
			30	329.90
27/02/2025	09:47:27.143	20		329.90
			20	329.90
			20	329.90
27/02/2025	09:47:06.086	1		329.80
			1	329.80
			1	329.80
27/02/2025	09:47:05.996	30		329.80
			30	329.80
			30	329.80
27/02/2025	09:46:47.729	30		330.00
			30	330.00
			30	330.00
27/02/2025	09:45:54.442	60		329.90
			60	329.90
			60	329.90
27/02/2025	09:45:54.325	300		330.00
			300	330.00
			300	330.00
27/02/2025	09:45:22.958	150		330.00
			150	330.00
			150	330.00
27/02/2025	09:45:04.942	155		330.00
			155	330.00
			30	330.00
			80	330.00
			10	330.00
			20	330.00
			15	330.00
27/02/2025	09:44:54.015	50		330.20
			50	330.20
			50	330.20
27/02/2025	09:44:47.666	6		330.20
			6	330.20
			6	330.20
27/02/2025	09:44:47.213	50		330.20
			50	330.20
			50	330.20
27/02/2025	09:43:46.080	307		330.10
			175	330.10
			55	330.10
			10	330.10
			15	330.10
			50	330.10
			307	330.10
			2	330.10
27/02/2025	09:43:25.736	200		330.00
			3	330.00
			15	330.00
			120	330.00
			200	330.00
			20	330.00
			4	330.00
			3	330.00
			20	330.00
			15	330.00
27/02/2025	09:43:11.159	8		330.10
			8	330.10
			8	330.10
27/02/2025	09:42:17.488	10		330.10
			10	330.10
			10	330.10
27/02/2025	09:42:15.371	30		330.10
			30	330.10
			30	330.10
27/02/2025	09:42:04.636	80		330.10
			80	330.10
			80	330.10
27/02/2025	09:41:52.470	10		330.10
			10	330.10
			10	330.10
27/02/2025	09:41:47.947	150		330.20
			150	330.20
			150	330.20
27/02/2025	09:41:29.415	20		330.30
			20	330.30
			20	330.30
27/02/2025	09:41:07.087	43		330.10
			43	330.10
			43	330.10
27/02/2025	09:41:04.911	38		330.30
			38	330.30
			38	330.30
27/02/2025	09:40:28.367	10		330.50
			10	330.50
			10	330.50
27/02/2025	09:39:47.330	5		330.50
			5	330.50
			5	330.50
27/02/2025	09:39:04.928	10		330.90
			10	330.90
			10	330.90
27/02/2025	09:38:40.043	30		331.00
			30	331.00
			30	331.00
27/02/2025	09:38:06.654	30		331.00
			30	331.00
			30	331.00
27/02/2025	09:35:52.946	265		331.10
			10	331.10
			106	331.10
			149	331.10
			265	331.10
27/02/2025	09:35:37.847	200		331.10
			200	331.10
			200	331.10
27/02/2025	09:35:33.401	15		331.20
			15	331.20
			15	331.20
27/02/2025	09:35:00.954	200		331.10
			200	331.10
			200	331.10
27/02/2025	09:33:54.590	8		331.10
			8	331.10
			8	331.10
27/02/2025	09:33:52.148	30		331.10
			30	331.10
			30	331.10
27/02/2025	09:33:45.983	50		331.00
			50	331.00
			50	331.00
27/02/2025	09:33:13.574	15		330.90
			15	330.90
			15	330.90
27/02/2025	09:32:56.329	6		331.00
			6	331.00
			6	331.00
27/02/2025	09:32:34.781	5		330.90
			5	330.90
			5	330.90
27/02/2025	09:31:24.730	3		331.10
			3	331.10
			3	331.10
27/02/2025	09:31:11.748	53		331.00
			53	331.00
			53	331.00
27/02/2025	09:30:23.958	15		330.90
			15	330.90
			15	330.90
27/02/2025	09:29:56.939	26		330.50
			26	330.50
			26	330.50
27/02/2025	09:29:31.908	1		330.40
			1	330.40
			1	330.40
27/02/2025	09:29:09.290	5		330.50
			5	330.50
			5	330.50
27/02/2025	09:29:07.965	2		330.50
			2	330.50
			2	330.50
27/02/2025	09:28:55.217	4		330.40
			4	330.40
			4	330.40
27/02/2025	09:28:45.286	5		330.50
			5	330.50
			5	330.50
27/02/2025	09:27:42.240	2		330.50
			2	330.50
			2	330.50
27/02/2025	09:27:12.361	2		330.60
			2	330.60
			2	330.60
27/02/2025	09:26:58.557	150		330.70
			150	330.70
			150	330.70
27/02/2025	09:26:56.065	10		330.60
			10	330.60
			10	330.60
27/02/2025	09:26:46.117	6		330.70
			6	330.70
			6	330.70
27/02/2025	09:26:41.123	57		330.70
			57	330.70
			57	330.70
27/02/2025	09:26:28.432	100		330.80
			100	330.80
			100	330.80
27/02/2025	09:26:14.469	130		330.80
			130	330.80
			130	330.80
27/02/2025	09:26:01.987	200		330.80
			200	330.80
			200	330.80
27/02/2025	09:25:53.709	3		330.90
			3	330.90
			3	330.90
27/02/2025	09:25:22.146	3		331.30
			3	331.30
			3	331.30
27/02/2025	09:24:58.676	20		331.30
			20	331.30
			20	331.30
27/02/2025	09:24:47.665	180		331.20
			180	331.20
			180	331.20
27/02/2025	09:24:44.057	50		331.40
			50	331.40
			50	331.40
27/02/2025	09:24:40.340	200		331.40
			200	331.40
			200	331.40
27/02/2025	09:24:32.766	1		331.30
			1	331.30
			1	331.30
27/02/2025	09:24:06.595	10		331.20
			10	331.20
			10	331.20
27/02/2025	09:23:52.773	10		331.10
			10	331.10
			10	331.10
27/02/2025	09:23:39.756	10		331.10
			10	331.10
			10	331.10
27/02/2025	09:23:17.452	3		331.10
			3	331.10
			3	331.10
27/02/2025	09:22:20.595	30		331.10
			30	331.10
			30	331.10
27/02/2025	09:22:04.669	40		330.90
			40	330.90
			40	330.90
27/02/2025	09:21:25.715	10		330.70
			10	330.70
			10	330.70
27/02/2025	09:20:46.021	7		330.70
			7	330.70
			7	330.70
27/02/2025	09:20:32.184	40		330.60
			40	330.60
			40	330.60
27/02/2025	09:20:14.583	200		330.50
			200	330.50
			200	330.50
27/02/2025	09:19:46.440	5		330.40
			5	330.40
			5	330.40
27/02/2025	09:19:09.030	50		330.40
			50	330.40
			50	330.40
27/02/2025	09:19:06.364	5		330.40
			5	330.40
			5	330.40
27/02/2025	09:18:33.126	125		330.70
			25	330.70
			100	330.70
			125	330.70
27/02/2025	09:18:19.676	75		330.50
			75	330.50
			75	330.50
27/02/2025	09:18:15.273	10		330.50
			10	330.50
			10	330.50
27/02/2025	09:17:37.878	6		330.50
			6	330.50
			6	330.50
27/02/2025	09:17:09.046	100		330.60
			100	330.60
			100	330.60
27/02/2025	09:16:27.841	10		330.40
			10	330.40
			10	330.40
27/02/2025	09:16:21.531	20		330.40
			20	330.40
			20	330.40
27/02/2025	09:16:01.605	475		330.70
			475	330.70
			475	330.70
27/02/2025	09:15:44.759	1		330.80
			1	330.80
			1	330.80
27/02/2025	09:15:36.732	475		330.60
			475	330.60
			475	330.60
27/02/2025	09:15:29.002	169		330.70
			169	330.70
			169	330.70
27/02/2025	09:14:58.336	325		330.70
			325	330.70
			325	330.70
27/02/2025	09:14:43.233	6		330.70
			6	330.70
			6	330.70
27/02/2025	09:14:02.820	106		330.50
			106	330.50
			106	330.50
27/02/2025	09:14:02.726	60		330.50
			20	330.50
			40	330.50
			30	330.50
			15	330.50
			15	330.50
27/02/2025	09:13:41.237	450		330.70
			450	330.70
			450	330.70
27/02/2025	09:13:26.628	10		330.50
			10	330.50
			10	330.50
27/02/2025	09:13:24.614	5		330.60
			5	330.60
			5	330.60
27/02/2025	09:13:09.559	15		330.70
			15	330.70
			15	330.70
27/02/2025	09:13:07.658	25		330.60
			25	330.60
			25	330.60
27/02/2025	09:12:55.944	475		330.60
			475	330.60
			475	330.60
27/02/2025	09:12:46.541	9		330.60
			9	330.60
			9	330.60
27/02/2025	09:12:32.792	17		330.70
			17	330.70
			17	330.70
27/02/2025	09:12:32.669	100		330.80
			100	330.80
			100	330.80
27/02/2025	09:12:28.936	107		331.10
			107	331.10
			100	331.10
			7	331.10
27/02/2025	09:12:02.575	50		331.00
			50	331.00
			50	331.00
27/02/2025	09:12:00.958	100		331.20
			100	331.20
			100	331.20
27/02/2025	09:11:47.646	50		331.20
			50	331.20
			50	331.20
27/02/2025	09:11:08.730	70		331.30
			70	331.30
			70	331.30
27/02/2025	09:10:53.891	30		331.40
			30	331.40
			30	331.40
27/02/2025	09:10:46.369	100		331.50
			100	331.50
			100	331.50
27/02/2025	09:09:50.633	100		331.90
			100	331.90
			100	331.90
27/02/2025	09:09:38.093	1		332.00
			1	332.00
			1	332.00
27/02/2025	09:09:27.601	50		331.90
			50	331.90
			50	331.90
27/02/2025	09:09:26.079	100		331.80
			100	331.80
			100	331.80
27/02/2025	09:09:09.002	100		331.80
			100	331.80
			100	331.80
27/02/2025	09:08:42.550	100		331.70
			100	331.70
			100	331.70
27/02/2025	09:08:29.515	20		331.60
			20	331.60
			20	331.60
27/02/2025	09:08:04.936	50		331.30
			50	331.30
			50	331.30
27/02/2025	09:07:55.387	100		331.50
			100	331.50
			100	331.50
27/02/2025	09:07:50.508	100		331.60
			100	331.60
			100	331.60
27/02/2025	09:07:29.182	20		331.70
			20	331.70
			20	331.70
27/02/2025	09:07:02.906	30		331.70
			30	331.70
			30	331.70
27/02/2025	09:06:48.452	150		331.80
			150	331.80
			150	331.80
27/02/2025	09:06:19.182	420		332.00
			420	332.00
			420	332.00
27/02/2025	09:05:53.278	100		332.00
			100	332.00
			100	332.00
27/02/2025	09:05:33.525	100		332.00
			100	332.00
			100	332.00
27/02/2025	09:05:28.294	100		331.90
			100	331.90
			100	331.90
27/02/2025	09:05:24.282	5		331.80
			5	331.80
			5	331.80
27/02/2025	09:05:07.863	120		331.50
			120	331.50
			20	331.50
			100	331.50
27/02/2025	09:05:05.751	100		331.80
			100	331.80
			100	331.80
27/02/2025	09:04:36.695	6		331.70
			6	331.70
			6	331.70
27/02/2025	09:04:15.979	1		331.50
			1	331.50
			1	331.50
27/02/2025	09:04:04.935	100		331.60
			100	331.60
			100	331.60
27/02/2025	09:03:36.295	3		332.00
			3	332.00
			3	332.00
27/02/2025	09:03:35.814	1		332.00
			1	332.00
			1	332.00
27/02/2025	09:03:32.347	5		331.80
			5	331.80
			5	331.80
27/02/2025	09:03:06.541	92		332.00
			92	332.00
			92	332.00
27/02/2025	09:03:06.351	245		332.00
			125	332.00
			120	332.00
			31	332.00
			118	332.00
			25	332.00
			15	332.00
			56	332.00
27/02/2025	09:03:06.058	756		332.00
			15	332.00
			15	332.00
			1	332.00
			100	332.00
			12	332.00
			10	332.00
			529	332.00
			55	332.00
			30	332.00
			20	332.00
			125	332.00
			100	332.00
			500	332.00
27/02/2025	08:58:19.351	100		332.70
			100	332.70
			100	332.70
27/02/2025	08:57:13.526	100		332.90
			100	332.90
			100	332.90
27/02/2025	08:57:11.187	9		332.90
			9	332.90
			9	332.90
27/02/2025	08:57:06.284	100		332.70
			100	332.70
			100	332.70
27/02/2025	08:56:59.421	10		332.90
			10	332.90
			10	332.90
27/02/2025	08:56:29.990	10		332.90
			10	332.90
			10	332.90
27/02/2025	08:56:06.028	3		332.70
			3	332.70
			3	332.70
27/02/2025	08:55:42.277	1		332.70
			1	332.70
			1	332.70
27/02/2025	08:52:03.964	700		332.70
			700	332.70
			700	332.70
27/02/2025	08:51:54.843	100		332.80
			100	332.80
			100	332.80
27/02/2025	08:51:46.153	50		332.80
			50	332.80
			50	332.80
27/02/2025	08:51:38.763	100		332.80
			100	332.80
			100	332.80
27/02/2025	08:50:28.982	10		332.80
			10	332.80
			10	332.80
27/02/2025	08:49:44.120	100		332.80
			100	332.80
			100	332.80
27/02/2025	08:49:06.815	7		332.90
			7	332.90
			7	332.90
27/02/2025	08:48:59.665	100		332.80
			100	332.80
			100	332.80
27/02/2025	08:48:58.051	1		332.80
			1	332.80
			1	332.80
27/02/2025	08:47:49.152	60		332.80
			60	332.80
			60	332.80
27/02/2025	08:47:38.371	10		332.80
			10	332.80
			10	332.80
27/02/2025	08:47:32.158	54		332.80
			4	332.80
			54	332.80
			50	332.80
27/02/2025	08:47:23.996	100		332.80
			100	332.80
			100	332.80
27/02/2025	08:45:46.599	50		333.10
			20	333.10
			30	333.10
			50	333.10
27/02/2025	08:45:29.417	1		332.80
			1	332.80
			1	332.80
27/02/2025	08:43:27.782	20		332.80
			20	332.80
			20	332.80
27/02/2025	08:43:17.197	100		332.80
			100	332.80
			100	332.80
27/02/2025	08:42:42.008	16		332.80
			16	332.80
			16	332.80
27/02/2025	08:42:26.057	5		333.10
			5	333.10
			5	333.10
27/02/2025	08:42:13.702	4		332.80
			4	332.80
			4	332.80
27/02/2025	08:39:10.037	15		332.70
			15	332.70
			15	332.70
27/02/2025	08:39:06.405	25		332.70
			25	332.70
			25	332.70
27/02/2025	08:38:38.344	5		333.10
			5	333.10
			5	333.10
27/02/2025	08:38:34.401	20		332.80
			20	332.80
			20	332.80
27/02/2025	08:38:32.351	10		332.90
			10	332.90
			10	332.90
27/02/2025	08:36:46.485	1		333.10
			1	333.10
			1	333.10
27/02/2025	08:35:02.743	70		332.60
			20	332.60
			50	332.60
			70	332.60
27/02/2025	08:34:04.109	1		333.10
			1	333.10
			1	333.10
27/02/2025	08:33:43.623	1		333.10
			1	333.10
			1	333.10
27/02/2025	08:32:56.437	84		333.10
			20	333.10
			84	333.10
			64	333.10
27/02/2025	08:32:17.134	15		333.20
			15	333.20
			15	333.20
27/02/2025	08:32:06.601	64		333.20
			64	333.20
			64	333.20
27/02/2025	08:31:56.145	64		333.20
			64	333.20
			64	333.20
27/02/2025	08:31:28.281	10		333.40
			10	333.40
			10	333.40
27/02/2025	08:31:18.787	150		333.20
			130	333.20
			150	333.20
			20	333.20
27/02/2025	08:31:00.935	100		333.10
			100	333.10
			100	333.10
27/02/2025	08:30:21.132	5		333.10
			5	333.10
			5	333.10
27/02/2025	08:29:58.116	35		332.80
			35	332.80
			35	332.80
27/02/2025	08:29:26.323	15		333.10
			15	333.10
			15	333.10
27/02/2025	08:29:12.179	3		333.10
			3	333.10
			3	333.10
27/02/2025	08:27:47.197	1		333.00
			1	333.00
			1	333.00
27/02/2025	08:27:00.768	54		333.10
			54	333.10
			54	333.10
27/02/2025	08:26:46.079	1		333.10
			1	333.10
			1	333.10
27/02/2025	08:26:44.124	15		333.00
			15	333.00
			15	333.00
27/02/2025	08:23:57.355	4		333.10
			4	333.10
			4	333.10
27/02/2025	08:23:40.447	7		332.70
			7	332.70
			7	332.70
27/02/2025	08:22:29.550	100		333.00
			100	333.00
			100	333.00
27/02/2025	08:22:25.824	1		332.90
			1	332.90
			1	332.90
27/02/2025	08:22:22.398	3		332.90
			3	332.90
			3	332.90
27/02/2025	08:22:20.566	15		332.90
			15	332.90
			15	332.90
27/02/2025	08:22:19.030	17		332.60
			17	332.60
			17	332.60
27/02/2025	08:22:14.839	10		332.60
			10	332.60
			10	332.60
27/02/2025	08:19:18.117	5		332.90
			5	332.90
			5	332.90
27/02/2025	08:16:48.024	10		332.90
			10	332.90
			10	332.90
27/02/2025	08:16:01.885	10		332.90
			10	332.90
			10	332.90
27/02/2025	08:15:18.825	100		332.40
			100	332.40
			100	332.40
27/02/2025	08:15:12.693	15		332.90
			15	332.90
			15	332.90
27/02/2025	08:14:40.731	6		332.30
			6	332.30
			6	332.30
27/02/2025	08:13:38.015	16		332.30
			16	332.30
			16	332.30
27/02/2025	08:13:12.025	3		332.90
			3	332.90
			3	332.90
27/02/2025	08:13:07.610	32		332.30
			32	332.30
			32	332.30
27/02/2025	08:12:54.228	20		332.40
			20	332.40
			20	332.40
27/02/2025	08:11:08.603	2		332.30
			2	332.30
			2	332.30
27/02/2025	08:11:00.507	30		333.10
			30	333.10
			30	333.10
27/02/2025	08:10:40.835	100		333.10
			100	333.10
			100	333.10
27/02/2025	08:10:04.709	40		333.00
			40	333.00
			40	333.00
27/02/2025	08:09:54.292	10		332.30
			10	332.30
			5	332.30
			5	332.30
27/02/2025	08:09:14.212	9		333.00
			9	333.00
			9	333.00
27/02/2025	08:08:09.652	50		333.10
			50	333.10
			50	333.10
27/02/2025	08:08:09.442	4		333.10
			4	333.10
			4	333.10
27/02/2025	08:07:47.310	6		333.10
			6	333.10
			6	333.10
27/02/2025	08:07:35.842	3		332.30
			3	332.30
			3	332.30
27/02/2025	08:07:26.280	1		333.10
			1	333.10
			1	333.10
27/02/2025	08:07:18.033	100		333.10
			85	333.10
			15	333.10
			100	333.10
27/02/2025	08:07:08.887	34		332.50
			34	332.50
			34	332.50
27/02/2025	08:07:00.310	34		332.40
			34	332.40
			34	332.40
27/02/2025	08:06:44.508	34		332.40
			34	332.40
			22	332.40
			12	332.40
27/02/2025	08:06:29.062	34		332.40
			34	332.40
			34	332.40
27/02/2025	08:06:17.453	34		332.40
			34	332.40
			34	332.40
27/02/2025	08:05:54.659	34		332.40
			34	332.40
			34	332.40
27/02/2025	08:05:12.081	3		333.10
			3	333.10
			3	333.10
27/02/2025	08:04:58.616	10		332.50
			10	332.50
			10	332.50
27/02/2025	08:04:51.386	1		332.40
			1	332.40
			1	332.40
27/02/2025	08:04:14.859	10		333.30
			10	333.30
			10	333.30
27/02/2025	08:03:05.648	1		333.40
			1	333.40
			1	333.40
27/02/2025	08:02:07.380	25		332.60
			25	332.60
			25	332.60
27/02/2025	08:01:11.446	54		332.70
			10	332.70
			51	332.70
			40	332.70
			1	332.70
			3	332.70
			3	332.70
27/02/2025	08:01:07.063	240		333.10
			7	333.10
			30	333.10
			100	333.10
			5	333.10
			40	333.10
			1	333.10
			12	333.10
			2	333.10
			64	333.10
			12	333.10
			30	333.10
			4	333.10
			10	333.10
			1	333.10
			5	333.10
			30	333.10
			1	333.10
			1	333.10
			10	333.10
			6	333.10
			1	333.10
			15	333.10
			2	333.10
			25	333.10
			10	333.10
			15	333.10
			4	333.10
			5	333.10
			20	333.10
			2	333.10
			10	333.10

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)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 124.32 / Ask: 124.40
Volume: 330 048
-0.83%

Top 5 Turnover

Realtime Quotes
Last Update:
27/02/2025 @ 10:07:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice