Tradegate Exchange

Allianz SE

1713

1393

337.30

Date	Time	Volume	Order Volume	Price
11/03/2025	18:23:54.510	40		337.30
			40	337.30
			40	337.30
11/03/2025	18:23:43.407	15		338.20
			13	338.20
			15	338.20
			2	338.20
11/03/2025	18:23:11.908	9		338.20
			9	338.20
			9	338.20
11/03/2025	18:22:51.489	2		337.10
			2	337.10
			2	337.10
11/03/2025	18:22:02.953	495		338.00
			495	338.00
			495	338.00
11/03/2025	18:21:53.696	5		338.00
			5	338.00
			5	338.00
11/03/2025	18:21:42.947	50		338.10
			50	338.10
			50	338.10
11/03/2025	18:19:33.472	25		337.50
			24	337.50
			1	337.50
			25	337.50
11/03/2025	18:19:14.690	12		337.50
			12	337.50
			12	337.50
11/03/2025	18:18:17.490	30		337.50
			30	337.50
			30	337.50
11/03/2025	18:17:42.797	50		338.00
			50	338.00
			50	338.00
11/03/2025	18:17:32.794	50		338.50
			50	338.50
			50	338.50
11/03/2025	18:17:26.493	50		339.50
			50	339.50
			50	339.50
11/03/2025	18:17:19.278	795		340.80
			795	340.80
			30	340.80
			20	340.80
			742	340.80
			3	340.80
11/03/2025	18:17:12.405	50		339.80
			50	339.80
			50	339.80
11/03/2025	18:17:03.746	155		338.70
			25	338.70
			25	338.70
			50	338.70
			15	338.70
			20	338.70
			20	338.70
			155	338.70
11/03/2025	18:16:54.830	1		338.70
			1	338.70
			1	338.70
11/03/2025	18:16:32.480	2		337.50
			2	337.50
			2	337.50
11/03/2025	18:16:02.778	50		337.40
			50	337.40
			50	337.40
11/03/2025	18:15:40.815	4		338.60
			4	338.60
			2	338.60
			2	338.60
11/03/2025	18:15:15.272	3		337.30
			3	337.30
			3	337.30
11/03/2025	18:13:57.609	50		337.40
			50	337.40
			50	337.40
11/03/2025	18:13:54.535	50		337.40
			50	337.40
			20	337.40
			30	337.40
11/03/2025	18:13:00.184	15		337.30
			15	337.30
			15	337.30
11/03/2025	18:12:12.198	20		337.30
			15	337.30
			2	337.30
			20	337.30
			3	337.30
11/03/2025	18:11:58.693	344		337.60
			3	337.60
			344	337.60
			88	337.60
			203	337.60
			50	337.60
11/03/2025	18:10:58.243	37		337.60
			37	337.60
			37	337.60
11/03/2025	18:10:39.784	100		337.50
			10	337.50
			20	337.50
			70	337.50
			100	337.50
11/03/2025	18:10:07.278	1		338.80
			1	338.80
			1	338.80
11/03/2025	18:09:34.967	29		338.80
			29	338.80
			29	338.80
11/03/2025	18:08:08.449	50		337.90
			50	337.90
			50	337.90
11/03/2025	18:08:07.922	101		339.20
			100	339.20
			1	339.20
			2	339.20
			31	339.20
			60	339.20
			5	339.20
			3	339.20
11/03/2025	18:07:07.040	50		337.80
			50	337.80
			50	337.80
11/03/2025	18:06:57.230	50		337.80
			1	337.80
			49	337.80
			50	337.80
11/03/2025	18:05:57.030	50		337.80
			50	337.80
			50	337.80
11/03/2025	18:05:47.032	50		337.90
			2	337.90
			48	337.90
			50	337.90
11/03/2025	18:05:37.032	50		338.40
			50	338.40
			50	338.40
11/03/2025	18:05:32.087	35		339.60
			35	339.60
			35	339.60
11/03/2025	18:05:26.619	200		339.70
			200	339.70
			50	339.70
			50	339.70
			100	339.70
11/03/2025	18:05:21.546	50		338.60
			50	338.60
			50	338.60
11/03/2025	18:05:21.102	180		338.60
			17	338.60
			50	338.60
			50	338.60
			180	338.60
			20	338.60
			15	338.60
			10	338.60
			18	338.60
11/03/2025	18:04:48.956	35		337.70
			35	337.70
			35	337.70
11/03/2025	18:04:40.700	10		337.70
			10	337.70
			10	337.70
11/03/2025	18:04:26.918	2		337.70
			2	337.70
			2	337.70
11/03/2025	18:04:24.827	10		337.10
			10	337.10
			10	337.10
11/03/2025	18:03:46.013	10		337.10
			10	337.10
			10	337.10
11/03/2025	18:03:37.748	60		337.70
			60	337.70
			40	337.70
			20	337.70
11/03/2025	18:02:27.150	6		337.70
			6	337.70
			2	337.70
			4	337.70
11/03/2025	18:00:49.068	40		336.90
			15	336.90
			4	336.90
			21	336.90
			40	336.90
11/03/2025	18:00:32.225	10		337.00
			10	337.00
			10	337.00
11/03/2025	18:00:16.527	1		338.10
			1	338.10
			1	338.10
11/03/2025	18:00:05.889	26		337.00
			6	337.00
			26	337.00
			20	337.00
11/03/2025	17:59:41.577	20		337.20
			20	337.20
			20	337.20
11/03/2025	17:57:22.602	10		337.00
			2	337.00
			8	337.00
			10	337.00
11/03/2025	17:56:32.478	49		338.00
			1	338.00
			48	338.00
			49	338.00
11/03/2025	17:56:18.659	52		337.90
			2	337.90
			50	337.90
			52	337.90
11/03/2025	17:54:47.532	2		337.10
			2	337.10
			2	337.10
11/03/2025	17:54:40.787	8		337.40
			8	337.40
			5	337.40
			3	337.40
11/03/2025	17:54:29.108	15		337.00
			15	337.00
			15	337.00
11/03/2025	17:53:15.486	166		337.90
			166	337.90
			166	337.90
11/03/2025	17:53:15.328	3		338.00
			3	338.00
			3	338.00
11/03/2025	17:52:22.464	1		338.40
			1	338.40
			1	338.40
11/03/2025	17:49:35.072	29		338.50
			29	338.50
			29	338.50
11/03/2025	17:49:05.744	3		338.00
			3	338.00
			3	338.00
11/03/2025	17:49:00.752	11		337.90
			11	337.90
			11	337.90
11/03/2025	17:48:39.050	7		337.90
			7	337.90
			7	337.90
11/03/2025	17:47:14.489	32		338.00
			32	338.00
			32	338.00
11/03/2025	17:45:27.377	5		337.90
			5	337.90
			5	337.90
11/03/2025	17:45:15.621	11		337.90
			11	337.90
			11	337.90
11/03/2025	17:45:01.664	100		337.90
			100	337.90
			100	337.90
11/03/2025	17:45:01.575	100		337.90
			100	337.90
			100	337.90
11/03/2025	17:44:45.008	11		337.90
			11	337.90
			11	337.90
11/03/2025	17:44:38.486	2		338.00
			2	338.00
			2	338.00
11/03/2025	17:44:04.355	30		337.90
			30	337.90
			30	337.90
11/03/2025	17:43:25.781	3		337.90
			3	337.90
			3	337.90
11/03/2025	17:43:25.696	72		337.90
			72	337.90
			72	337.90
11/03/2025	17:43:03.118	15		337.70
			15	337.70
			15	337.70
11/03/2025	17:42:32.427	2		337.90
			2	337.90
			2	337.90
11/03/2025	17:42:31.159	50		337.60
			50	337.60
			50	337.60
11/03/2025	17:42:18.775	60		337.60
			60	337.60
			60	337.60
11/03/2025	17:42:10.120	30		337.90
			30	337.90
			10	337.90
			20	337.90
11/03/2025	17:42:08.913	1		337.90
			1	337.90
			1	337.90
11/03/2025	17:41:09.212	35		337.60
			20	337.60
			35	337.60
			15	337.60
11/03/2025	17:40:46.448	100		337.90
			100	337.90
			100	337.90
11/03/2025	17:40:40.820	25		337.70
			25	337.70
			25	337.70
11/03/2025	17:40:38.879	10		337.90
			10	337.90
			10	337.90
11/03/2025	17:40:28.449	12		337.90
			12	337.90
			12	337.90
11/03/2025	17:40:09.538	10		337.70
			10	337.70
			10	337.70
11/03/2025	17:39:31.893	40		337.90
			20	337.90
			40	337.90
			20	337.90
11/03/2025	17:38:08.284	70		337.70
			70	337.70
			70	337.70
11/03/2025	17:38:01.354	10		337.70
			10	337.70
			10	337.70
11/03/2025	17:37:47.595	40		337.80
			40	337.80
			40	337.80
11/03/2025	17:37:22.069	7		338.00
			7	338.00
			7	338.00
11/03/2025	17:37:17.391	6		338.00
			6	338.00
			6	338.00
11/03/2025	17:36:22.989	45		338.10
			5	338.10
			10	338.10
			2	338.10
			30	338.10
			8	338.10
			35	338.10
11/03/2025	17:28:45.785	22		337.90
			22	337.90
			22	337.90
11/03/2025	17:28:33.488	2		337.90
			2	337.90
			2	337.90
11/03/2025	17:26:49.449	15		338.00
			15	338.00
			15	338.00
11/03/2025	17:26:27.440	10		337.70
			10	337.70
			10	337.70
11/03/2025	17:25:17.016	1		337.90
			1	337.90
			1	337.90
11/03/2025	17:25:10.628	10		337.70
			10	337.70
			10	337.70
11/03/2025	17:25:06.451	7		337.70
			7	337.70
			7	337.70
11/03/2025	17:25:03.764	50		337.80
			50	337.80
			50	337.80
11/03/2025	17:24:55.173	30		337.70
			30	337.70
			30	337.70
11/03/2025	17:24:16.457	3		337.60
			3	337.60
			3	337.60
11/03/2025	17:23:39.595	2		337.60
			2	337.60
			2	337.60
11/03/2025	17:23:39.249	1		337.60
			1	337.60
			1	337.60
11/03/2025	17:23:37.847	5		337.60
			5	337.60
			5	337.60
11/03/2025	17:23:30.888	11		337.60
			11	337.60
			11	337.60
11/03/2025	17:23:27.641	2		337.70
			2	337.70
			2	337.70
11/03/2025	17:22:14.171	10		337.60
			10	337.60
			10	337.60
11/03/2025	17:22:13.726	34		337.50
			34	337.50
			34	337.50
11/03/2025	17:22:06.767	50		337.60
			50	337.60
			50	337.60
11/03/2025	17:21:47.576	14		337.50
			14	337.50
			14	337.50
11/03/2025	17:21:02.837	12		337.20
			3	337.20
			12	337.20
			9	337.20
11/03/2025	17:20:55.092	15		337.40
			15	337.40
			15	337.40
11/03/2025	17:20:53.913	25		337.30
			25	337.30
			25	337.30
11/03/2025	17:20:42.523	10		337.40
			10	337.40
			10	337.40
11/03/2025	17:20:10.812	22		337.50
			22	337.50
			22	337.50
11/03/2025	17:19:46.673	97		337.50
			47	337.50
			50	337.50
			97	337.50
11/03/2025	17:19:46.257	450		337.50
			450	337.50
			450	337.50
11/03/2025	17:19:41.830	450		337.50
			450	337.50
			450	337.50
11/03/2025	17:19:24.600	450		337.60
			450	337.60
			450	337.60
11/03/2025	17:19:24.547	450		337.60
			450	337.60
			450	337.60
11/03/2025	17:19:23.703	29		337.70
			29	337.70
			29	337.70
11/03/2025	17:18:39.555	5		337.60
			5	337.60
			5	337.60
11/03/2025	17:18:25.081	10		337.40
			10	337.40
			10	337.40
11/03/2025	17:18:17.813	3		337.40
			3	337.40
			3	337.40
11/03/2025	17:18:00.537	5		337.40
			5	337.40
			5	337.40
11/03/2025	17:17:39.852	250		337.40
			250	337.40
			250	337.40
11/03/2025	17:17:38.743	15		337.30
			15	337.30
			15	337.30
11/03/2025	17:17:24.504	5		337.40
			5	337.40
			5	337.40
11/03/2025	17:17:08.495	58		337.50
			58	337.50
			58	337.50
11/03/2025	17:17:08.120	3		337.50
			3	337.50
			3	337.50
11/03/2025	17:16:29.688	15		337.50
			15	337.50
			15	337.50
11/03/2025	17:16:29.389	1		337.50
			1	337.50
			1	337.50
11/03/2025	17:16:17.001	15		337.60
			15	337.60
			15	337.60
11/03/2025	17:16:16.618	37		337.60
			37	337.60
			37	337.60
11/03/2025	17:15:55.670	10		337.50
			10	337.50
			10	337.50
11/03/2025	17:15:40.696	40		337.50
			40	337.50
			40	337.50
11/03/2025	17:15:25.184	10		337.40
			10	337.40
			10	337.40
11/03/2025	17:14:41.007	50		337.50
			50	337.50
			50	337.50
11/03/2025	17:14:36.656	450		337.50
			450	337.50
			450	337.50
11/03/2025	17:14:01.270	300		337.40
			300	337.40
			300	337.40
11/03/2025	17:13:57.734	4		337.60
			4	337.60
			4	337.60
11/03/2025	17:13:38.594	20		337.70
			20	337.70
			20	337.70
11/03/2025	17:11:58.727	4		337.50
			4	337.50
			4	337.50
11/03/2025	17:11:52.810	10		337.40
			10	337.40
			10	337.40
11/03/2025	17:11:06.670	5		337.20
			5	337.20
			5	337.20
11/03/2025	17:11:06.591	5		337.20
			5	337.20
			5	337.20
11/03/2025	17:11:04.228	3		337.20
			3	337.20
			3	337.20
11/03/2025	17:10:56.633	4		337.40
			4	337.40
			4	337.40
11/03/2025	17:10:45.638	80		337.30
			80	337.30
			80	337.30
11/03/2025	17:10:36.842	8		337.30
			8	337.30
			8	337.30
11/03/2025	17:09:08.746	2		337.30
			2	337.30
			2	337.30
11/03/2025	17:08:54.884	5		337.50
			5	337.50
			5	337.50
11/03/2025	17:08:46.957	1		337.50
			1	337.50
			1	337.50
11/03/2025	17:08:22.321	2		337.20
			2	337.20
			2	337.20
11/03/2025	17:07:22.250	170		336.90
			170	336.90
			170	336.90
11/03/2025	17:07:22.098	100		337.00
			100	337.00
			100	337.00
11/03/2025	17:07:02.233	5		337.30
			5	337.30
			5	337.30
11/03/2025	17:06:50.238	1		337.30
			1	337.30
			1	337.30
11/03/2025	17:06:45.627	21		337.30
			21	337.30
			21	337.30
11/03/2025	17:06:22.796	1		337.40
			1	337.40
			1	337.40
11/03/2025	17:06:22.164	15		337.60
			15	337.60
			15	337.60
11/03/2025	17:06:17.091	29		337.60
			29	337.60
			29	337.60
11/03/2025	17:06:09.183	1		337.40
			1	337.40
			1	337.40
11/03/2025	17:05:59.779	50		337.50
			50	337.50
			50	337.50
11/03/2025	17:05:45.648	4		337.40
			4	337.40
			4	337.40
11/03/2025	17:05:21.722	30		337.50
			30	337.50
			30	337.50
11/03/2025	17:04:56.218	23		337.60
			23	337.60
			23	337.60
11/03/2025	17:04:51.738	125		337.60
			125	337.60
			125	337.60
11/03/2025	17:04:41.926	25		337.50
			7	337.50
			25	337.50
			18	337.50
11/03/2025	17:04:41.848	10		337.50
			10	337.50
			10	337.50
11/03/2025	17:04:39.559	4		337.60
			4	337.60
			4	337.60
11/03/2025	17:03:40.659	100		337.70
			100	337.70
			100	337.70
11/03/2025	17:03:05.380	6		338.00
			6	338.00
			6	338.00
11/03/2025	17:02:30.495	3		337.90
			3	337.90
			3	337.90
11/03/2025	17:02:23.770	7		338.10
			7	338.10
			7	338.10
11/03/2025	17:02:20.921	1		338.00
			1	338.00
			1	338.00
11/03/2025	17:02:12.518	1		337.90
			1	337.90
			1	337.90
11/03/2025	17:01:52.215	26		338.00
			26	338.00
			26	338.00
11/03/2025	17:01:39.355	122		337.90
			122	337.90
			122	337.90
11/03/2025	17:01:13.170	450		337.90
			450	337.90
			450	337.90
11/03/2025	17:01:13.058	500		337.90
			450	337.90
			50	337.90
			500	337.90
11/03/2025	17:01:12.931	110		338.00
			10	338.00
			110	338.00
			100	338.00
11/03/2025	17:00:59.175	75		338.10
			75	338.10
			75	338.10
11/03/2025	17:00:43.504	3		338.40
			3	338.40
			3	338.40
11/03/2025	17:00:23.120	43		338.10
			43	338.10
			43	338.10
11/03/2025	17:00:07.400	4		338.10
			4	338.10
			4	338.10
11/03/2025	16:58:04.410	15		338.50
			15	338.50
			15	338.50
11/03/2025	16:58:02.726	1		338.50
			1	338.50
			1	338.50
11/03/2025	16:57:59.020	25		338.50
			25	338.50
			25	338.50
11/03/2025	16:56:57.859	4		338.70
			4	338.70
			4	338.70
11/03/2025	16:55:57.393	2		339.00
			2	339.00
			2	339.00
11/03/2025	16:55:30.488	11		339.10
			11	339.10
			11	339.10
11/03/2025	16:55:04.176	20		339.00
			20	339.00
			20	339.00
11/03/2025	16:54:45.096	5		339.20
			5	339.20
			5	339.20
11/03/2025	16:54:03.629	20		338.90
			20	338.90
			20	338.90
11/03/2025	16:53:41.825	50		338.60
			50	338.60
			50	338.60
11/03/2025	16:53:07.266	13		338.60
			13	338.60
			13	338.60
11/03/2025	16:53:06.830	22		338.60
			22	338.60
			22	338.60
11/03/2025	16:53:06.222	29		338.60
			29	338.60
			29	338.60
11/03/2025	16:52:52.149	8		338.80
			8	338.80
			8	338.80
11/03/2025	16:52:44.942	3		338.70
			3	338.70
			3	338.70
11/03/2025	16:52:12.812	2		338.90
			2	338.90
			2	338.90
11/03/2025	16:50:40.499	20		339.20
			20	339.20
			20	339.20
11/03/2025	16:49:55.359	2		339.20
			2	339.20
			2	339.20
11/03/2025	16:49:38.758	9		339.20
			9	339.20
			9	339.20
11/03/2025	16:49:34.469	10		339.20
			10	339.20
			10	339.20
11/03/2025	16:48:18.119	8		339.10
			8	339.10
			8	339.10
11/03/2025	16:48:15.866	20		339.00
			20	339.00
			20	339.00
11/03/2025	16:48:15.663	20		338.90
			20	338.90
			20	338.90
11/03/2025	16:47:43.087	3		339.00
			3	339.00
			3	339.00
11/03/2025	16:47:27.374	1		338.90
			1	338.90
			1	338.90
11/03/2025	16:47:19.453	3		339.00
			3	339.00
			3	339.00
11/03/2025	16:46:58.391	15		339.30
			15	339.30
			15	339.30
11/03/2025	16:46:27.668	26		339.40
			26	339.40
			26	339.40
11/03/2025	16:46:18.813	7		339.40
			7	339.40
			7	339.40
11/03/2025	16:45:45.735	10		339.30
			10	339.30
			10	339.30
11/03/2025	16:45:38.350	40		339.50
			40	339.50
			40	339.50
11/03/2025	16:45:13.149	2		339.60
			2	339.60
			2	339.60
11/03/2025	16:44:58.239	1		339.40
			1	339.40
			1	339.40
11/03/2025	16:44:24.852	3		339.60
			3	339.60
			3	339.60
11/03/2025	16:44:17.802	1		339.60
			1	339.60
			1	339.60
11/03/2025	16:43:53.157	45		339.60
			45	339.60
			45	339.60
11/03/2025	16:42:35.611	5		339.50
			5	339.50
			5	339.50
11/03/2025	16:42:24.613	100		339.50
			100	339.50
			100	339.50
11/03/2025	16:41:57.848	50		339.60
			50	339.60
			50	339.60
11/03/2025	16:41:34.935	450		339.50
			450	339.50
			450	339.50
11/03/2025	16:41:21.405	70		339.40
			70	339.40
			70	339.40
11/03/2025	16:41:19.425	27		339.50
			27	339.50
			27	339.50
11/03/2025	16:40:43.691	3		339.60
			3	339.60
			3	339.60
11/03/2025	16:40:14.943	15		339.30
			15	339.30
			15	339.30
11/03/2025	16:39:16.307	6		339.20
			6	339.20
			6	339.20
11/03/2025	16:38:58.017	20		339.10
			20	339.10
			20	339.10
11/03/2025	16:36:46.203	10		339.60
			10	339.60
			10	339.60
11/03/2025	16:35:30.163	99		339.50
			99	339.50
			99	339.50
11/03/2025	16:35:08.680	40		339.80
			40	339.80
			40	339.80
11/03/2025	16:34:30.568	8		339.60
			8	339.60
			8	339.60
11/03/2025	16:32:10.606	20		339.90
			20	339.90
			20	339.90
11/03/2025	16:31:20.385	20		339.70
			20	339.70
			20	339.70
11/03/2025	16:31:11.930	3		339.70
			3	339.70
			3	339.70
11/03/2025	16:28:35.060	1		339.40
			1	339.40
			1	339.40
11/03/2025	16:27:58.897	10		339.30
			10	339.30
			10	339.30
11/03/2025	16:27:50.765	10		339.50
			10	339.50
			10	339.50
11/03/2025	16:27:07.033	20		339.60
			20	339.60
			20	339.60
11/03/2025	16:27:00.762	2		339.80
			2	339.80
			2	339.80
11/03/2025	16:26:21.917	10		339.90
			10	339.90
			10	339.90
11/03/2025	16:26:07.931	10		339.80
			10	339.80
			10	339.80
11/03/2025	16:26:01.298	25		339.70
			25	339.70
			25	339.70
11/03/2025	16:25:57.552	1		339.70
			1	339.70
			1	339.70
11/03/2025	16:25:54.381	2		339.70
			2	339.70
			2	339.70
11/03/2025	16:25:52.355	26		339.60
			26	339.60
			26	339.60
11/03/2025	16:24:51.683	2		339.60
			2	339.60
			2	339.60
11/03/2025	16:24:23.910	50		339.50
			50	339.50
			50	339.50
11/03/2025	16:24:00.045	29		339.60
			29	339.60
			29	339.60
11/03/2025	16:23:09.563	2		339.80
			2	339.80
			2	339.80
11/03/2025	16:23:05.111	33		339.70
			33	339.70
			33	339.70
11/03/2025	16:22:54.397	200		339.80
			200	339.80
			200	339.80
11/03/2025	16:22:30.693	40		339.70
			40	339.70
			40	339.70
11/03/2025	16:22:24.749	1		339.70
			1	339.70
			1	339.70
11/03/2025	16:22:11.018	20		339.90
			20	339.90
			20	339.90
11/03/2025	16:21:08.997	25		339.80
			25	339.80
			25	339.80
11/03/2025	16:20:17.431	8		339.90
			8	339.90
			8	339.90
11/03/2025	16:19:47.145	10		340.00
			10	340.00
			10	340.00
11/03/2025	16:19:40.207	60		340.00
			60	340.00
			60	340.00
11/03/2025	16:19:35.643	47		340.00
			47	340.00
			47	340.00
11/03/2025	16:18:45.244	33		339.90
			33	339.90
			33	339.90
11/03/2025	16:18:21.274	25		340.10
			25	340.10
			25	340.10
11/03/2025	16:18:15.891	30		340.00
			30	340.00
			30	340.00
11/03/2025	16:18:12.482	4		340.10
			4	340.10
			4	340.10
11/03/2025	16:18:12.364	10		340.10
			10	340.10
			10	340.10
11/03/2025	16:18:06.313	30		339.90
			30	339.90
			30	339.90
11/03/2025	16:17:15.053	4		339.50
			4	339.50
			4	339.50
11/03/2025	16:17:08.290	3		339.60
			3	339.60
			3	339.60
11/03/2025	16:16:38.937	100		339.20
			100	339.20
			100	339.20
11/03/2025	16:16:38.395	20		339.40
			20	339.40
			20	339.40
11/03/2025	16:16:31.421	3		339.40
			3	339.40
			3	339.40
11/03/2025	16:16:24.511	10		339.30
			10	339.30
			10	339.30
11/03/2025	16:16:21.807	1		339.20
			1	339.20
			1	339.20
11/03/2025	16:16:06.003	50		339.30
			50	339.30
			50	339.30
11/03/2025	16:16:04.694	43		339.30
			43	339.30
			43	339.30
11/03/2025	16:15:02.826	148		339.40
			148	339.40
			148	339.40
11/03/2025	16:14:32.273	50		339.20
			50	339.20
			50	339.20
11/03/2025	16:13:06.562	5		339.40
			5	339.40
			5	339.40
11/03/2025	16:12:53.652	50		339.30
			50	339.30
			50	339.30
11/03/2025	16:12:53.170	30		339.30
			30	339.30
			30	339.30
11/03/2025	16:12:12.046	30		339.20
			30	339.20
			30	339.20
11/03/2025	16:11:58.355	20		339.30
			20	339.30
			20	339.30
11/03/2025	16:11:42.805	9		339.20
			9	339.20
			9	339.20
11/03/2025	16:10:30.156	2		339.10
			2	339.10
			2	339.10
11/03/2025	16:10:01.086	10		338.90
			10	338.90
			10	338.90
11/03/2025	16:09:44.991	5		339.10
			5	339.10
			5	339.10
11/03/2025	16:09:29.313	10		338.90
			10	338.90
			10	338.90
11/03/2025	16:09:02.856	34		338.70
			34	338.70
			34	338.70
11/03/2025	16:08:59.482	10		338.60
			10	338.60
			10	338.60
11/03/2025	16:08:31.584	5		338.80
			5	338.80
			5	338.80
11/03/2025	16:08:25.780	5		338.80
			5	338.80
			5	338.80
11/03/2025	16:07:55.265	16		339.00
			16	339.00
			16	339.00
11/03/2025	16:07:48.704	5		339.20
			5	339.20
			5	339.20
11/03/2025	16:07:40.635	50		339.10
			50	339.10
			50	339.10
11/03/2025	16:06:35.052	50		338.70
			50	338.70
			50	338.70
11/03/2025	16:06:16.078	30		338.80
			30	338.80
			30	338.80
11/03/2025	16:05:02.552	100		338.60
			100	338.60
			100	338.60
11/03/2025	16:04:46.362	20		338.30
			20	338.30
			20	338.30
11/03/2025	16:04:44.339	2		338.30
			2	338.30
			2	338.30
11/03/2025	16:03:52.746	19		338.40
			19	338.40
			19	338.40
11/03/2025	16:02:58.084	30		338.60
			30	338.60
			30	338.60
11/03/2025	16:02:53.264	10		338.50
			10	338.50
			10	338.50
11/03/2025	16:02:22.612	23		338.60
			23	338.60
			23	338.60
11/03/2025	16:02:12.103	5		338.60
			5	338.60
			5	338.60
11/03/2025	16:02:06.930	40		338.60
			40	338.60
			40	338.60
11/03/2025	16:01:19.002	350		338.70
			200	338.70
			350	338.70
			150	338.70
11/03/2025	16:01:06.958	450		338.80
			450	338.80
			450	338.80

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

Nvidia Corp.

Bid: 98.37 / Ask: 98.42
Volume: 770 398
-0.31%

Top 5 Turnover

Realtime Quotes
Last Update:
11/03/2025 @ 18:24:08

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice