Tradegate Exchange

Allianz SE

1543

1325

346.60

Date	Time	Volume	Order Volume	Price
12/03/2025	17:56:13.662	60		346.60
			60	346.60
			60	346.60
12/03/2025	17:55:55.700	27		346.60
			27	346.60
			27	346.60
12/03/2025	17:55:23.185	35		346.90
			35	346.90
			15	346.90
			20	346.90
12/03/2025	17:54:36.121	1		346.50
			1	346.50
			1	346.50
12/03/2025	17:54:30.915	1		347.10
			1	347.10
			1	347.10
12/03/2025	17:54:12.488	15		346.80
			15	346.80
			15	346.80
12/03/2025	17:54:01.030	1		346.40
			1	346.40
			1	346.40
12/03/2025	17:53:09.937	35		346.90
			20	346.90
			15	346.90
			35	346.90
12/03/2025	17:52:59.926	3		346.90
			3	346.90
			3	346.90
12/03/2025	17:52:53.995	1		347.10
			1	347.10
			1	347.10
12/03/2025	17:52:40.800	1		347.20
			1	347.20
			1	347.20
12/03/2025	17:50:49.692	17		347.40
			17	347.40
			17	347.40
12/03/2025	17:50:19.048	15		347.40
			10	347.40
			15	347.40
			5	347.40
12/03/2025	17:49:58.728	100		347.20
			100	347.20
			100	347.20
12/03/2025	17:49:48.730	100		347.20
			85	347.20
			100	347.20
			15	347.20
12/03/2025	17:47:57.415	15		346.80
			15	346.80
			15	346.80
12/03/2025	17:47:55.869	15		346.80
			15	346.80
			15	346.80
12/03/2025	17:47:48.284	25		346.70
			25	346.70
			25	346.70
12/03/2025	17:47:30.136	10		346.70
			10	346.70
			10	346.70
12/03/2025	17:47:12.664	20		346.60
			20	346.60
			20	346.60
12/03/2025	17:46:18.263	25		346.70
			25	346.70
			25	346.70
12/03/2025	17:45:50.881	1		346.90
			1	346.90
			1	346.90
12/03/2025	17:45:17.631	15		346.90
			15	346.90
			15	346.90
12/03/2025	17:45:09.642	1		346.30
			1	346.30
			1	346.30
12/03/2025	17:44:44.996	50		346.20
			25	346.20
			25	346.20
			50	346.20
12/03/2025	17:43:34.077	1		347.10
			1	347.10
			1	347.10
12/03/2025	17:42:42.252	50		346.80
			50	346.80
			50	346.80
12/03/2025	17:42:05.649	2		346.80
			2	346.80
			2	346.80
12/03/2025	17:41:46.543	1		346.80
			1	346.80
			1	346.80
12/03/2025	17:41:37.934	15		346.80
			15	346.80
			15	346.80
12/03/2025	17:41:00.314	14		347.10
			14	347.10
			14	347.10
12/03/2025	17:39:13.028	7		346.80
			7	346.80
			7	346.80
12/03/2025	17:39:10.925	3		347.40
			3	347.40
			3	347.40
12/03/2025	17:39:10.004	25		347.40
			25	347.40
			25	347.40
12/03/2025	17:38:33.903	9		347.30
			9	347.30
			9	347.30
12/03/2025	17:38:32.049	500		347.00
			500	347.00
			500	347.00
12/03/2025	17:38:13.433	20		346.90
			20	346.90
			20	346.90
12/03/2025	17:37:25.135	3		346.90
			3	346.90
			3	346.90
12/03/2025	17:36:46.312	50		346.70
			50	346.70
			50	346.70
12/03/2025	17:36:33.941	50		346.70
			50	346.70
			50	346.70
12/03/2025	17:35:14.799	12		346.90
			12	346.90
			12	346.90
12/03/2025	17:34:54.142	100		346.90
			100	346.90
			100	346.90
12/03/2025	17:34:53.830	337		346.90
			337	346.90
			337	346.90
12/03/2025	17:34:26.017	450		346.70
			13	346.70
			21	346.70
			413	346.70
			3	346.70
			450	346.70
12/03/2025	17:29:55.872	4		346.60
			4	346.60
			4	346.60
12/03/2025	17:29:35.426	1		346.50
			1	346.50
			1	346.50
12/03/2025	17:28:51.985	10		346.60
			10	346.60
			10	346.60
12/03/2025	17:27:59.989	275		346.70
			275	346.70
			275	346.70
12/03/2025	17:27:47.455	5		346.80
			5	346.80
			5	346.80
12/03/2025	17:27:33.030	14		346.70
			14	346.70
			14	346.70
12/03/2025	17:26:49.040	4		346.60
			4	346.60
			4	346.60
12/03/2025	17:25:55.811	120		346.60
			120	346.60
			120	346.60
12/03/2025	17:25:27.115	14		346.70
			14	346.70
			14	346.70
12/03/2025	17:25:20.126	1		346.70
			1	346.70
			1	346.70
12/03/2025	17:24:46.397	150		346.80
			150	346.80
			150	346.80
12/03/2025	17:24:37.815	20		346.80
			20	346.80
			20	346.80
12/03/2025	17:24:01.804	3		346.80
			3	346.80
			3	346.80
12/03/2025	17:23:47.517	100		346.80
			100	346.80
			100	346.80
12/03/2025	17:23:23.314	6		346.80
			6	346.80
			6	346.80
12/03/2025	17:23:18.627	10		346.80
			10	346.80
			10	346.80
12/03/2025	17:22:25.531	4		346.80
			4	346.80
			4	346.80
12/03/2025	17:22:05.624	2		346.70
			2	346.70
			2	346.70
12/03/2025	17:21:51.379	20		346.80
			20	346.80
			20	346.80
12/03/2025	17:21:22.947	36		346.90
			36	346.90
			36	346.90
12/03/2025	17:21:05.185	33		346.70
			33	346.70
			33	346.70
12/03/2025	17:21:00.649	1		346.80
			1	346.80
			1	346.80
12/03/2025	17:20:48.774	1		346.70
			1	346.70
			1	346.70
12/03/2025	17:20:33.693	300		346.70
			300	346.70
			300	346.70
12/03/2025	17:20:21.213	3		346.70
			3	346.70
			3	346.70
12/03/2025	17:19:27.047	4		346.50
			4	346.50
			4	346.50
12/03/2025	17:19:12.347	10		346.40
			10	346.40
			10	346.40
12/03/2025	17:18:48.408	10		346.40
			10	346.40
			10	346.40
12/03/2025	17:17:24.242	15		346.50
			15	346.50
			15	346.50
12/03/2025	17:17:07.780	50		346.70
			50	346.70
			50	346.70
12/03/2025	17:16:43.502	4		346.70
			4	346.70
			4	346.70
12/03/2025	17:16:08.223	5		346.70
			5	346.70
			5	346.70
12/03/2025	17:16:06.505	8		346.70
			8	346.70
			8	346.70
12/03/2025	17:14:54.786	10		346.70
			10	346.70
			10	346.70
12/03/2025	17:14:44.716	25		346.70
			25	346.70
			25	346.70
12/03/2025	17:13:55.919	9		346.60
			9	346.60
			9	346.60
12/03/2025	17:13:04.859	49		346.60
			49	346.60
			49	346.60
12/03/2025	17:13:03.010	50		346.60
			50	346.60
			50	346.60
12/03/2025	17:12:43.494	2		346.70
			2	346.70
			2	346.70
12/03/2025	17:12:13.172	2		346.30
			2	346.30
			2	346.30
12/03/2025	17:12:09.351	5		346.40
			5	346.40
			5	346.40
12/03/2025	17:12:06.267	30		346.40
			30	346.40
			30	346.40
12/03/2025	17:11:39.872	4		346.50
			4	346.50
			4	346.50
12/03/2025	17:11:12.160	772		346.50
			772	346.50
			772	346.50
12/03/2025	17:11:08.026	28		346.50
			28	346.50
			28	346.50
12/03/2025	17:09:25.458	3		346.30
			3	346.30
			3	346.30
12/03/2025	17:08:05.927	450		346.20
			450	346.20
			450	346.20
12/03/2025	17:08:05.472	3		346.20
			3	346.20
			3	346.20
12/03/2025	17:07:00.868	1		346.20
			1	346.20
			1	346.20
12/03/2025	17:06:49.589	2		346.20
			2	346.20
			2	346.20
12/03/2025	17:06:35.456	3		346.20
			3	346.20
			3	346.20
12/03/2025	17:06:34.697	1		346.10
			1	346.10
			1	346.10
12/03/2025	17:06:20.937	4		346.10
			4	346.10
			4	346.10
12/03/2025	17:06:16.878	2		346.20
			2	346.20
			2	346.20
12/03/2025	17:05:40.137	1		346.10
			1	346.10
			1	346.10
12/03/2025	17:05:35.353	10		346.10
			10	346.10
			10	346.10
12/03/2025	17:05:23.112	2		346.20
			2	346.20
			2	346.20
12/03/2025	17:04:52.337	148		346.20
			148	346.20
			148	346.20
12/03/2025	17:04:44.604	125		346.20
			125	346.20
			125	346.20
12/03/2025	17:04:26.930	12		346.10
			12	346.10
			12	346.10
12/03/2025	17:03:47.471	15		346.20
			15	346.20
			15	346.20
12/03/2025	17:03:10.590	6		346.20
			6	346.20
			6	346.20
12/03/2025	17:03:10.529	61		346.20
			61	346.20
			61	346.20
12/03/2025	17:02:09.602	88		346.30
			88	346.30
			88	346.30
12/03/2025	17:01:44.173	2		346.30
			2	346.30
			2	346.30
12/03/2025	17:01:31.047	1		346.30
			1	346.30
			1	346.30
12/03/2025	17:01:25.130	10		346.20
			10	346.20
			10	346.20
12/03/2025	17:01:16.968	1		346.20
			1	346.20
			1	346.20
12/03/2025	17:01:04.452	3		346.20
			3	346.20
			3	346.20
12/03/2025	17:00:09.818	3		346.30
			3	346.30
			3	346.30
12/03/2025	17:00:06.437	10		346.20
			10	346.20
			10	346.20
12/03/2025	16:59:49.306	25		346.20
			25	346.20
			25	346.20
12/03/2025	16:59:44.194	85		346.10
			85	346.10
			85	346.10
12/03/2025	16:59:43.414	87		346.20
			87	346.20
			87	346.20
12/03/2025	16:59:39.935	16		346.20
			16	346.20
			16	346.20
12/03/2025	16:59:31.041	8		346.20
			8	346.20
			8	346.20
12/03/2025	16:58:27.409	150		346.00
			150	346.00
			150	346.00
12/03/2025	16:57:36.872	130		345.90
			130	345.90
			130	345.90
12/03/2025	16:57:28.658	2		345.90
			2	345.90
			2	345.90
12/03/2025	16:57:13.616	6		345.90
			6	345.90
			6	345.90
12/03/2025	16:56:40.700	9		346.00
			9	346.00
			9	346.00
12/03/2025	16:55:59.746	8		345.90
			8	345.90
			8	345.90
12/03/2025	16:55:20.357	125		346.00
			125	346.00
			125	346.00
12/03/2025	16:54:11.921	14		346.00
			14	346.00
			14	346.00
12/03/2025	16:53:47.250	2		346.20
			2	346.20
			2	346.20
12/03/2025	16:53:06.860	33		346.20
			33	346.20
			33	346.20
12/03/2025	16:53:06.776	90		346.20
			90	346.20
			58	346.20
			32	346.20
12/03/2025	16:53:06.691	25		346.20
			25	346.20
			25	346.20
12/03/2025	16:52:29.998	1		346.40
			1	346.40
			1	346.40
12/03/2025	16:52:22.254	1		346.20
			1	346.20
			1	346.20
12/03/2025	16:52:02.210	40		346.30
			40	346.30
			40	346.30
12/03/2025	16:51:50.677	30		346.30
			30	346.30
			30	346.30
12/03/2025	16:50:42.211	40		346.50
			40	346.50
			40	346.50
12/03/2025	16:50:24.212	9		346.50
			9	346.50
			9	346.50
12/03/2025	16:49:58.339	10		346.40
			10	346.40
			10	346.40
12/03/2025	16:49:13.986	36		346.40
			36	346.40
			36	346.40
12/03/2025	16:49:01.934	100		346.40
			100	346.40
			100	346.40
12/03/2025	16:48:42.796	13		346.60
			13	346.60
			13	346.60
12/03/2025	16:48:37.094	280		346.50
			280	346.50
			280	346.50
12/03/2025	16:48:06.603	5		346.50
			5	346.50
			5	346.50
12/03/2025	16:48:05.722	3		346.40
			3	346.40
			3	346.40
12/03/2025	16:47:29.981	451		346.50
			1	346.50
			450	346.50
			451	346.50
12/03/2025	16:47:13.383	450		346.50
			450	346.50
			450	346.50
12/03/2025	16:46:47.956	1		346.40
			1	346.40
			1	346.40
12/03/2025	16:46:42.903	3		346.40
			3	346.40
			3	346.40
12/03/2025	16:45:35.194	2		346.10
			2	346.10
			2	346.10
12/03/2025	16:45:25.494	1		346.20
			1	346.20
			1	346.20
12/03/2025	16:44:25.173	20		346.20
			20	346.20
			20	346.20
12/03/2025	16:43:55.546	3		346.40
			3	346.40
			3	346.40
12/03/2025	16:43:50.557	2		346.40
			2	346.40
			2	346.40
12/03/2025	16:43:50.025	15		346.40
			15	346.40
			15	346.40
12/03/2025	16:43:27.218	10		346.30
			10	346.30
			10	346.30
12/03/2025	16:42:59.077	15		346.30
			15	346.30
			15	346.30
12/03/2025	16:42:44.102	10		346.30
			10	346.30
			10	346.30
12/03/2025	16:42:21.685	40		346.30
			40	346.30
			40	346.30
12/03/2025	16:40:43.283	1		346.20
			1	346.20
			1	346.20
12/03/2025	16:39:38.964	10		346.30
			10	346.30
			10	346.30
12/03/2025	16:39:32.838	7		346.40
			7	346.40
			7	346.40
12/03/2025	16:39:05.652	1		346.40
			1	346.40
			1	346.40
12/03/2025	16:38:19.410	2		346.30
			2	346.30
			2	346.30
12/03/2025	16:37:01.361	3		346.00
			3	346.00
			3	346.00
12/03/2025	16:36:43.078	20		346.10
			20	346.10
			20	346.10
12/03/2025	16:36:37.812	1		346.10
			1	346.10
			1	346.10
12/03/2025	16:36:25.215	35		346.00
			35	346.00
			35	346.00
12/03/2025	16:36:18.116	20		346.10
			20	346.10
			20	346.10
12/03/2025	16:35:54.234	7		346.10
			7	346.10
			7	346.10
12/03/2025	16:35:31.235	100		346.00
			100	346.00
			50	346.00
			50	346.00
12/03/2025	16:34:58.039	1		345.90
			1	345.90
			1	345.90
12/03/2025	16:34:43.553	35		345.90
			35	345.90
			35	345.90
12/03/2025	16:34:04.001	2		345.80
			2	345.80
			2	345.80
12/03/2025	16:33:56.253	12		345.80
			12	345.80
			12	345.80
12/03/2025	16:33:49.462	15		345.80
			15	345.80
			15	345.80
12/03/2025	16:33:00.731	12		346.00
			12	346.00
			1	346.00
			11	346.00
12/03/2025	16:32:06.276	2		345.90
			2	345.90
			2	345.90
12/03/2025	16:31:40.732	4		345.70
			4	345.70
			4	345.70
12/03/2025	16:30:31.923	2		345.80
			2	345.80
			2	345.80
12/03/2025	16:30:17.448	65		345.50
			65	345.50
			65	345.50
12/03/2025	16:29:41.419	20		345.60
			20	345.60
			20	345.60
12/03/2025	16:28:08.392	3		345.60
			3	345.60
			3	345.60
12/03/2025	16:27:14.267	39		345.60
			39	345.60
			39	345.60
12/03/2025	16:26:51.992	15		345.60
			15	345.60
			15	345.60
12/03/2025	16:26:11.865	10		345.40
			10	345.40
			10	345.40
12/03/2025	16:25:45.045	1		345.30
			1	345.30
			1	345.30
12/03/2025	16:23:49.786	2		345.20
			2	345.20
			2	345.20
12/03/2025	16:23:23.235	5		345.10
			5	345.10
			5	345.10
12/03/2025	16:22:47.685	3		345.10
			3	345.10
			3	345.10
12/03/2025	16:22:43.648	30		345.10
			30	345.10
			30	345.10
12/03/2025	16:22:35.349	15		345.10
			15	345.10
			15	345.10
12/03/2025	16:22:28.958	50		345.10
			50	345.10
			50	345.10
12/03/2025	16:17:08.739	3		344.80
			3	344.80
			3	344.80
12/03/2025	16:15:31.042	45		344.70
			45	344.70
			45	344.70
12/03/2025	16:15:01.911	10		344.70
			10	344.70
			10	344.70
12/03/2025	16:14:18.944	6		344.60
			6	344.60
			6	344.60
12/03/2025	16:14:12.273	100		344.40
			100	344.40
			100	344.40
12/03/2025	16:12:56.835	14		344.40
			14	344.40
			14	344.40
12/03/2025	16:12:33.536	32		344.40
			32	344.40
			32	344.40
12/03/2025	16:12:13.620	58		344.50
			58	344.50
			58	344.50
12/03/2025	16:11:29.728	15		344.20
			15	344.20
			15	344.20
12/03/2025	16:10:47.881	30		344.00
			30	344.00
			30	344.00
12/03/2025	16:10:12.620	15		344.00
			15	344.00
			15	344.00
12/03/2025	16:09:34.729	400		344.00
			400	344.00
			400	344.00
12/03/2025	16:09:00.741	1		344.00
			1	344.00
			1	344.00
12/03/2025	16:08:42.398	70		343.90
			70	343.90
			70	343.90
12/03/2025	16:08:35.708	3		344.00
			3	344.00
			3	344.00
12/03/2025	16:08:09.473	20		343.90
			20	343.90
			20	343.90
12/03/2025	16:08:09.329	75		344.00
			75	344.00
			10	344.00
			5	344.00
			50	344.00
			10	344.00
12/03/2025	16:07:51.450	20		344.10
			20	344.10
			20	344.10
12/03/2025	16:06:39.030	10		344.40
			10	344.40
			10	344.40
12/03/2025	16:06:32.390	50		344.30
			50	344.30
			50	344.30
12/03/2025	16:06:04.162	5		344.40
			5	344.40
			5	344.40
12/03/2025	16:05:50.517	3		344.40
			3	344.40
			3	344.40
12/03/2025	16:05:32.680	6		344.30
			6	344.30
			6	344.30
12/03/2025	16:04:28.959	35		344.40
			35	344.40
			35	344.40
12/03/2025	16:04:25.952	3		344.50
			3	344.50
			3	344.50
12/03/2025	16:03:16.622	5		344.40
			5	344.40
			5	344.40
12/03/2025	16:02:46.103	5		344.50
			5	344.50
			5	344.50
12/03/2025	16:01:44.724	122		344.60
			122	344.60
			122	344.60
12/03/2025	16:00:04.798	1		345.00
			1	345.00
			1	345.00
12/03/2025	15:59:47.248	70		344.80
			70	344.80
			70	344.80
12/03/2025	15:57:54.234	29		344.60
			29	344.60
			29	344.60
12/03/2025	15:57:42.150	12		344.50
			12	344.50
			12	344.50
12/03/2025	15:56:45.621	20		344.60
			20	344.60
			20	344.60
12/03/2025	15:56:34.808	10		344.60
			10	344.60
			10	344.60
12/03/2025	15:56:10.346	6		344.80
			6	344.80
			6	344.80
12/03/2025	15:55:19.579	3		344.80
			3	344.80
			3	344.80
12/03/2025	15:54:52.977	12		345.10
			12	345.10
			12	345.10
12/03/2025	15:54:38.723	72		345.10
			72	345.10
			72	345.10
12/03/2025	15:54:37.313	25		345.10
			25	345.10
			25	345.10
12/03/2025	15:52:33.402	118		344.30
			118	344.30
			118	344.30
12/03/2025	15:52:32.978	18		344.20
			18	344.20
			18	344.20
12/03/2025	15:52:31.558	64		344.20
			64	344.20
			64	344.20
12/03/2025	15:52:08.986	3		344.30
			3	344.30
			3	344.30
12/03/2025	15:51:31.864	10		344.30
			10	344.30
			10	344.30
12/03/2025	15:50:49.044	16		344.20
			16	344.20
			16	344.20
12/03/2025	15:50:12.258	30		344.20
			30	344.20
			30	344.20
12/03/2025	15:50:06.339	53		344.30
			53	344.30
			53	344.30
12/03/2025	15:49:54.353	20		344.50
			20	344.50
			20	344.50
12/03/2025	15:49:28.688	2		344.60
			2	344.60
			2	344.60
12/03/2025	15:49:23.048	20		344.60
			20	344.60
			20	344.60
12/03/2025	15:48:59.311	30		344.70
			30	344.70
			30	344.70
12/03/2025	15:48:04.194	6		344.90
			6	344.90
			6	344.90
12/03/2025	15:47:43.730	30		344.80
			30	344.80
			30	344.80
12/03/2025	15:47:06.620	33		344.80
			33	344.80
			33	344.80
12/03/2025	15:46:47.749	13		344.80
			13	344.80
			13	344.80
12/03/2025	15:46:37.014	24		344.80
			24	344.80
			24	344.80
12/03/2025	15:46:32.579	1		344.70
			1	344.70
			1	344.70
12/03/2025	15:45:08.525	140		344.40
			140	344.40
			140	344.40
12/03/2025	15:44:11.634	25		344.40
			25	344.40
			25	344.40
12/03/2025	15:43:04.105	15		344.70
			15	344.70
			15	344.70
12/03/2025	15:42:58.151	65		344.60
			65	344.60
			65	344.60
12/03/2025	15:41:45.501	5		344.60
			5	344.60
			5	344.60
12/03/2025	15:41:21.289	3		344.70
			3	344.70
			3	344.70
12/03/2025	15:40:27.460	1		344.60
			1	344.60
			1	344.60
12/03/2025	15:40:08.966	30		344.60
			30	344.60
			30	344.60
12/03/2025	15:40:08.421	13		344.60
			13	344.60
			13	344.60
12/03/2025	15:39:44.947	18		344.70
			18	344.70
			18	344.70
12/03/2025	15:39:12.804	1		344.90
			1	344.90
			1	344.90
12/03/2025	15:37:05.103	5		344.70
			5	344.70
			5	344.70
12/03/2025	15:36:59.882	100		345.10
			100	345.10
			100	345.10
12/03/2025	15:36:17.116	30		345.20
			30	345.20
			30	345.20
12/03/2025	15:35:57.799	4		345.40
			4	345.40
			4	345.40
12/03/2025	15:33:34.324	10		345.30
			10	345.30
			10	345.30
12/03/2025	15:32:03.897	18		345.20
			18	345.20
			18	345.20
12/03/2025	15:31:30.146	3		345.20
			3	345.20
			3	345.20
12/03/2025	15:31:06.598	2		345.30
			2	345.30
			2	345.30
12/03/2025	15:31:01.835	160		345.10
			160	345.10
			160	345.10
12/03/2025	15:30:40.299	29		345.10
			29	345.10
			29	345.10
12/03/2025	15:27:41.126	1		345.00
			1	345.00
			1	345.00
12/03/2025	15:27:32.018	270		345.00
			260	345.00
			10	345.00
			270	345.00
12/03/2025	15:27:27.158	450		345.00
			450	345.00
			450	345.00
12/03/2025	15:27:01.044	1		345.00
			1	345.00
			1	345.00
12/03/2025	15:26:30.307	6		344.80
			6	344.80
			6	344.80
12/03/2025	15:26:06.889	27		344.90
			27	344.90
			27	344.90
12/03/2025	15:25:52.273	1		344.80
			1	344.80
			1	344.80
12/03/2025	15:25:40.887	13		344.80
			13	344.80
			13	344.80
12/03/2025	15:25:11.640	15		344.60
			15	344.60
			15	344.60
12/03/2025	15:25:07.794	8		344.70
			8	344.70
			8	344.70
12/03/2025	15:25:05.560	8		344.60
			8	344.60
			8	344.60
12/03/2025	15:25:00.519	1		344.70
			1	344.70
			1	344.70
12/03/2025	15:24:40.077	1		344.70
			1	344.70
			1	344.70
12/03/2025	15:24:14.776	25		344.80
			25	344.80
			25	344.80
12/03/2025	15:24:11.217	10		344.70
			10	344.70
			10	344.70
12/03/2025	15:23:18.015	5		344.90
			5	344.90
			5	344.90
12/03/2025	15:22:12.622	3		345.00
			3	345.00
			3	345.00
12/03/2025	15:21:29.567	20		345.20
			20	345.20
			20	345.20
12/03/2025	15:20:58.450	4		345.10
			4	345.10
			4	345.10
12/03/2025	15:20:14.354	110		345.20
			110	345.20
			110	345.20
12/03/2025	15:20:11.686	13		345.30
			13	345.30
			13	345.30
12/03/2025	15:19:44.822	6		345.20
			6	345.20
			6	345.20
12/03/2025	15:17:56.529	2		344.80
			2	344.80
			2	344.80
12/03/2025	15:17:25.229	125		344.70
			125	344.70
			125	344.70
12/03/2025	15:15:46.734	1		344.40
			1	344.40
			1	344.40
12/03/2025	15:15:41.896	6		344.20
			6	344.20
			6	344.20
12/03/2025	15:14:54.461	100		344.60
			100	344.60
			100	344.60
12/03/2025	15:14:31.936	3		344.70
			3	344.70
			3	344.70
12/03/2025	15:14:19.858	45		344.70
			45	344.70
			45	344.70
12/03/2025	15:13:59.030	1		344.70
			1	344.70
			1	344.70
12/03/2025	15:13:21.855	2		344.60
			2	344.60
			2	344.60
12/03/2025	15:12:53.469	220		344.70
			220	344.70
			220	344.70
12/03/2025	15:12:53.000	450		344.70
			450	344.70
			450	344.70
12/03/2025	15:12:45.498	200		344.70
			200	344.70
			200	344.70
12/03/2025	15:12:09.710	1		344.70
			1	344.70
			1	344.70
12/03/2025	15:11:03.126	20		345.00
			20	345.00
			20	345.00
12/03/2025	15:10:05.530	17		344.80
			17	344.80
			17	344.80
12/03/2025	15:09:09.677	3		345.00
			3	345.00
			3	345.00
12/03/2025	15:08:35.146	60		344.60
			60	344.60
			60	344.60
12/03/2025	15:08:27.573	65		344.70
			65	344.70
			65	344.70
12/03/2025	15:08:14.945	50		344.70
			50	344.70
			50	344.70
12/03/2025	15:08:12.542	185		344.80
			20	344.80
			165	344.80
			185	344.80
12/03/2025	15:07:33.339	35		344.90
			35	344.90
			35	344.90
12/03/2025	15:06:47.226	2		345.20
			2	345.20
			2	345.20
12/03/2025	15:06:35.337	11		345.20
			11	345.20
			11	345.20
12/03/2025	15:06:21.736	10		345.10
			10	345.10
			10	345.10
12/03/2025	15:04:55.457	20		345.00
			20	345.00
			20	345.00
12/03/2025	15:04:54.874	15		344.90
			15	344.90
			15	344.90
12/03/2025	15:04:50.529	1		345.00
			1	345.00
			1	345.00
12/03/2025	15:04:30.495	3		344.90
			3	344.90
			3	344.90
12/03/2025	15:04:22.842	1		345.00
			1	345.00
			1	345.00
12/03/2025	15:04:22.515	2		344.90
			2	344.90
			2	344.90
12/03/2025	15:04:01.231	250		344.80
			250	344.80
			250	344.80
12/03/2025	15:02:18.166	252		345.10
			252	345.10
			252	345.10
12/03/2025	15:01:14.090	75		345.20
			75	345.20
			75	345.20
12/03/2025	15:00:54.051	10		345.30
			10	345.30
			10	345.30
12/03/2025	15:00:42.977	8		345.30
			8	345.30
			8	345.30

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
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 257.50
Ask: 1 260.50
Volume: 267 175
+8.86%

Top 5 Turnover

Realtime Quotes
Last Update:
12/03/2025 @ 17:57:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice