Allianz SE
- Information
- Last
- Buy
- Sell
601
418
343.70
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 06/03/2025 | 10:43:05.004 | 58 | 343.70 | |
| 58 | 343.70 | |||
| 58 | 343.70 | |||
| 06/03/2025 | 10:42:01.725 | 15 | 343.60 | |
| 15 | 343.60 | |||
| 15 | 343.60 | |||
| 06/03/2025 | 10:41:12.384 | 10 | 343.70 | |
| 10 | 343.70 | |||
| 10 | 343.70 | |||
| 06/03/2025 | 10:40:55.588 | 50 | 343.50 | |
| 50 | 343.50 | |||
| 50 | 343.50 | |||
| 06/03/2025 | 10:40:48.165 | 14 | 343.40 | |
| 14 | 343.40 | |||
| 14 | 343.40 | |||
| 06/03/2025 | 10:40:32.410 | 42 | 343.30 | |
| 42 | 343.30 | |||
| 42 | 343.30 | |||
| 06/03/2025 | 10:40:13.546 | 50 | 343.20 | |
| 50 | 343.20 | |||
| 50 | 343.20 | |||
| 06/03/2025 | 10:39:29.200 | 15 | 343.20 | |
| 15 | 343.20 | |||
| 15 | 343.20 | |||
| 06/03/2025 | 10:39:24.171 | 7 | 343.20 | |
| 7 | 343.20 | |||
| 7 | 343.20 | |||
| 06/03/2025 | 10:38:59.503 | 2 | 343.30 | |
| 2 | 343.30 | |||
| 2 | 343.30 | |||
| 06/03/2025 | 10:37:42.077 | 3 | 343.00 | |
| 3 | 343.00 | |||
| 3 | 343.00 | |||
| 06/03/2025 | 10:37:10.980 | 15 | 343.20 | |
| 15 | 343.20 | |||
| 15 | 343.20 | |||
| 06/03/2025 | 10:37:08.799 | 13 | 343.10 | |
| 13 | 343.10 | |||
| 13 | 343.10 | |||
| 06/03/2025 | 10:36:53.802 | 200 | 343.30 | |
| 200 | 343.30 | |||
| 200 | 343.30 | |||
| 06/03/2025 | 10:36:33.320 | 6 | 343.30 | |
| 6 | 343.30 | |||
| 6 | 343.30 | |||
| 06/03/2025 | 10:36:23.994 | 40 | 343.30 | |
| 40 | 343.30 | |||
| 40 | 343.30 | |||
| 06/03/2025 | 10:35:54.807 | 50 | 343.40 | |
| 50 | 343.40 | |||
| 50 | 343.40 | |||
| 06/03/2025 | 10:35:49.026 | 50 | 343.20 | |
| 50 | 343.20 | |||
| 50 | 343.20 | |||
| 06/03/2025 | 10:35:41.412 | 30 | 343.20 | |
| 30 | 343.20 | |||
| 30 | 343.20 | |||
| 06/03/2025 | 10:35:29.385 | 30 | 343.40 | |
| 30 | 343.40 | |||
| 30 | 343.40 | |||
| 06/03/2025 | 10:35:12.230 | 250 | 343.50 | |
| 250 | 343.50 | |||
| 250 | 343.50 | |||
| 06/03/2025 | 10:34:58.555 | 30 | 343.50 | |
| 30 | 343.50 | |||
| 30 | 343.50 | |||
| 06/03/2025 | 10:34:18.910 | 1 050 | 343.50 | |
| 1 050 | 343.50 | |||
| 1 050 | 343.50 | |||
| 06/03/2025 | 10:34:10.395 | 200 | 343.70 | |
| 100 | 343.70 | |||
| 200 | 343.70 | |||
| 100 | 343.70 | |||
| 06/03/2025 | 10:34:09.506 | 100 | 343.80 | |
| 100 | 343.80 | |||
| 100 | 343.80 | |||
| 06/03/2025 | 10:34:04.484 | 100 | 343.70 | |
| 100 | 343.70 | |||
| 100 | 343.70 | |||
| 06/03/2025 | 10:33:49.247 | 5 | 343.70 | |
| 5 | 343.70 | |||
| 5 | 343.70 | |||
| 06/03/2025 | 10:33:09.063 | 10 | 343.60 | |
| 10 | 343.60 | |||
| 10 | 343.60 | |||
| 06/03/2025 | 10:32:24.990 | 30 | 343.50 | |
| 23 | 343.50 | |||
| 30 | 343.50 | |||
| 7 | 343.50 | |||
| 06/03/2025 | 10:32:24.830 | 100 | 343.50 | |
| 100 | 343.50 | |||
| 100 | 343.50 | |||
| 06/03/2025 | 10:32:24.686 | 100 | 343.50 | |
| 100 | 343.50 | |||
| 100 | 343.50 | |||
| 06/03/2025 | 10:32:22.838 | 100 | 343.50 | |
| 100 | 343.50 | |||
| 100 | 343.50 | |||
| 06/03/2025 | 10:32:22.693 | 23 | 343.60 | |
| 23 | 343.60 | |||
| 23 | 343.60 | |||
| 06/03/2025 | 10:32:22.480 | 246 | 343.60 | |
| 146 | 343.60 | |||
| 100 | 343.60 | |||
| 146 | 343.60 | |||
| 100 | 343.60 | |||
| 06/03/2025 | 10:32:11.359 | 115 | 343.60 | |
| 3 | 343.60 | |||
| 3 | 343.60 | |||
| 5 | 343.60 | |||
| 3 | 343.60 | |||
| 42 | 343.60 | |||
| 21 | 343.60 | |||
| 100 | 343.60 | |||
| 5 | 343.60 | |||
| 10 | 343.60 | |||
| 31 | 343.60 | |||
| 7 | 343.60 | |||
| 06/03/2025 | 10:31:08.525 | 100 | 343.50 | |
| 100 | 343.50 | |||
| 100 | 343.50 | |||
| 06/03/2025 | 10:30:19.444 | 100 | 343.50 | |
| 100 | 343.50 | |||
| 100 | 343.50 | |||
| 06/03/2025 | 10:29:41.070 | 14 | 343.80 | |
| 14 | 343.80 | |||
| 14 | 343.80 | |||
| 06/03/2025 | 10:29:24.048 | 30 | 343.90 | |
| 30 | 343.90 | |||
| 30 | 343.90 | |||
| 06/03/2025 | 10:29:16.792 | 7 | 344.30 | |
| 7 | 344.30 | |||
| 7 | 344.30 | |||
| 06/03/2025 | 10:29:12.219 | 600 | 344.30 | |
| 600 | 344.30 | |||
| 600 | 344.30 | |||
| 06/03/2025 | 10:28:40.534 | 100 | 344.10 | |
| 100 | 344.10 | |||
| 100 | 344.10 | |||
| 06/03/2025 | 10:28:37.197 | 20 | 343.90 | |
| 20 | 343.90 | |||
| 20 | 343.90 | |||
| 06/03/2025 | 10:28:26.251 | 15 | 343.90 | |
| 15 | 343.90 | |||
| 15 | 343.90 | |||
| 06/03/2025 | 10:28:17.465 | 1 | 344.00 | |
| 1 | 344.00 | |||
| 1 | 344.00 | |||
| 06/03/2025 | 10:27:26.901 | 3 | 344.10 | |
| 3 | 344.10 | |||
| 3 | 344.10 | |||
| 06/03/2025 | 10:26:15.809 | 14 | 344.10 | |
| 14 | 344.10 | |||
| 14 | 344.10 | |||
| 06/03/2025 | 10:25:59.775 | 100 | 344.30 | |
| 100 | 344.30 | |||
| 100 | 344.30 | |||
| 06/03/2025 | 10:25:55.775 | 5 | 344.20 | |
| 5 | 344.20 | |||
| 5 | 344.20 | |||
| 06/03/2025 | 10:25:41.211 | 100 | 344.20 | |
| 100 | 344.20 | |||
| 100 | 344.20 | |||
| 06/03/2025 | 10:25:06.719 | 94 | 344.00 | |
| 94 | 344.00 | |||
| 94 | 344.00 | |||
| 06/03/2025 | 10:25:00.729 | 100 | 344.00 | |
| 100 | 344.00 | |||
| 100 | 344.00 | |||
| 06/03/2025 | 10:24:56.689 | 100 | 344.00 | |
| 100 | 344.00 | |||
| 100 | 344.00 | |||
| 06/03/2025 | 10:24:43.756 | 100 | 344.00 | |
| 100 | 344.00 | |||
| 100 | 344.00 | |||
| 06/03/2025 | 10:24:43.593 | 6 | 344.00 | |
| 6 | 344.00 | |||
| 6 | 344.00 | |||
| 06/03/2025 | 10:24:38.525 | 3 | 344.10 | |
| 3 | 344.10 | |||
| 3 | 344.10 | |||
| 06/03/2025 | 10:24:34.782 | 2 | 344.10 | |
| 2 | 344.10 | |||
| 2 | 344.10 | |||
| 06/03/2025 | 10:24:24.250 | 25 | 344.10 | |
| 25 | 344.10 | |||
| 25 | 344.10 | |||
| 06/03/2025 | 10:24:15.180 | 70 | 344.10 | |
| 70 | 344.10 | |||
| 70 | 344.10 | |||
| 06/03/2025 | 10:23:44.129 | 30 | 344.10 | |
| 30 | 344.10 | |||
| 30 | 344.10 | |||
| 06/03/2025 | 10:23:18.571 | 16 | 344.20 | |
| 5 | 344.20 | |||
| 16 | 344.20 | |||
| 4 | 344.20 | |||
| 7 | 344.20 | |||
| 06/03/2025 | 10:23:18.493 | 18 | 344.20 | |
| 18 | 344.20 | |||
| 18 | 344.20 | |||
| 06/03/2025 | 10:23:18.454 | 25 | 344.20 | |
| 25 | 344.20 | |||
| 18 | 344.20 | |||
| 7 | 344.20 | |||
| 06/03/2025 | 10:23:18.327 | 10 | 344.20 | |
| 10 | 344.20 | |||
| 10 | 344.20 | |||
| 06/03/2025 | 10:23:18.256 | 6 | 344.20 | |
| 6 | 344.20 | |||
| 6 | 344.20 | |||
| 06/03/2025 | 10:22:44.045 | 8 | 344.10 | |
| 8 | 344.10 | |||
| 8 | 344.10 | |||
| 06/03/2025 | 10:21:53.161 | 3 | 344.10 | |
| 3 | 344.10 | |||
| 3 | 344.10 | |||
| 06/03/2025 | 10:21:44.460 | 20 | 344.10 | |
| 20 | 344.10 | |||
| 20 | 344.10 | |||
| 06/03/2025 | 10:20:50.017 | 1 254 | 344.40 | |
| 1 254 | 344.40 | |||
| 1 254 | 344.40 | |||
| 06/03/2025 | 10:20:41.079 | 246 | 344.20 | |
| 146 | 344.20 | |||
| 100 | 344.20 | |||
| 246 | 344.20 | |||
| 06/03/2025 | 10:20:12.953 | 100 | 344.20 | |
| 100 | 344.20 | |||
| 100 | 344.20 | |||
| 06/03/2025 | 10:19:10.655 | 30 | 344.10 | |
| 30 | 344.10 | |||
| 30 | 344.10 | |||
| 06/03/2025 | 10:18:03.467 | 2 | 344.30 | |
| 2 | 344.30 | |||
| 2 | 344.30 | |||
| 06/03/2025 | 10:17:59.458 | 30 | 344.30 | |
| 30 | 344.30 | |||
| 30 | 344.30 | |||
| 06/03/2025 | 10:17:56.189 | 2 | 344.30 | |
| 2 | 344.30 | |||
| 2 | 344.30 | |||
| 06/03/2025 | 10:17:28.767 | 20 | 344.20 | |
| 20 | 344.20 | |||
| 20 | 344.20 | |||
| 06/03/2025 | 10:16:49.412 | 90 | 343.90 | |
| 90 | 343.90 | |||
| 90 | 343.90 | |||
| 06/03/2025 | 10:16:33.846 | 100 | 344.00 | |
| 100 | 344.00 | |||
| 100 | 344.00 | |||
| 06/03/2025 | 10:16:27.341 | 100 | 343.90 | |
| 100 | 343.90 | |||
| 100 | 343.90 | |||
| 06/03/2025 | 10:16:03.943 | 100 | 344.00 | |
| 100 | 344.00 | |||
| 100 | 344.00 | |||
| 06/03/2025 | 10:15:32.662 | 8 | 344.00 | |
| 8 | 344.00 | |||
| 8 | 344.00 | |||
| 06/03/2025 | 10:14:51.965 | 8 | 343.90 | |
| 8 | 343.90 | |||
| 8 | 343.90 | |||
| 06/03/2025 | 10:14:17.740 | 81 | 344.00 | |
| 81 | 344.00 | |||
| 81 | 344.00 | |||
| 06/03/2025 | 10:12:07.391 | 10 | 343.80 | |
| 10 | 343.80 | |||
| 10 | 343.80 | |||
| 06/03/2025 | 10:11:53.690 | 40 | 343.80 | |
| 40 | 343.80 | |||
| 40 | 343.80 | |||
| 06/03/2025 | 10:10:56.569 | 20 | 343.80 | |
| 20 | 343.80 | |||
| 20 | 343.80 | |||
| 06/03/2025 | 10:10:11.740 | 8 | 343.70 | |
| 8 | 343.70 | |||
| 8 | 343.70 | |||
| 06/03/2025 | 10:09:55.473 | 1 | 343.70 | |
| 1 | 343.70 | |||
| 1 | 343.70 | |||
| 06/03/2025 | 10:09:49.595 | 35 | 343.80 | |
| 35 | 343.80 | |||
| 35 | 343.80 | |||
| 06/03/2025 | 10:09:26.532 | 50 | 343.80 | |
| 50 | 343.80 | |||
| 50 | 343.80 | |||
| 06/03/2025 | 10:08:33.904 | 50 | 343.80 | |
| 50 | 343.80 | |||
| 50 | 343.80 | |||
| 06/03/2025 | 10:08:05.674 | 5 | 343.40 | |
| 5 | 343.40 | |||
| 5 | 343.40 | |||
| 06/03/2025 | 10:08:03.055 | 10 | 343.60 | |
| 10 | 343.60 | |||
| 10 | 343.60 | |||
| 06/03/2025 | 10:07:41.277 | 200 | 343.10 | |
| 200 | 343.10 | |||
| 171 | 343.10 | |||
| 29 | 343.10 | |||
| 06/03/2025 | 10:07:28.303 | 100 | 343.40 | |
| 100 | 343.40 | |||
| 100 | 343.40 | |||
| 06/03/2025 | 10:07:23.219 | 17 | 343.50 | |
| 17 | 343.50 | |||
| 17 | 343.50 | |||
| 06/03/2025 | 10:06:55.457 | 65 | 343.50 | |
| 65 | 343.50 | |||
| 65 | 343.50 | |||
| 06/03/2025 | 10:06:41.996 | 3 | 343.30 | |
| 3 | 343.30 | |||
| 3 | 343.30 | |||
| 06/03/2025 | 10:06:13.300 | 10 | 343.30 | |
| 10 | 343.30 | |||
| 10 | 343.30 | |||
| 06/03/2025 | 10:05:51.244 | 1 | 343.30 | |
| 1 | 343.30 | |||
| 1 | 343.30 | |||
| 06/03/2025 | 10:05:47.845 | 25 | 343.20 | |
| 25 | 343.20 | |||
| 25 | 343.20 | |||
| 06/03/2025 | 10:04:59.162 | 480 | 343.80 | |
| 294 | 343.80 | |||
| 10 | 343.80 | |||
| 146 | 343.80 | |||
| 480 | 343.80 | |||
| 30 | 343.80 | |||
| 06/03/2025 | 10:04:39.900 | 100 | 343.50 | |
| 100 | 343.50 | |||
| 100 | 343.50 | |||
| 06/03/2025 | 10:04:25.913 | 50 | 343.50 | |
| 50 | 343.50 | |||
| 50 | 343.50 | |||
| 06/03/2025 | 10:04:02.273 | 80 | 343.70 | |
| 80 | 343.70 | |||
| 80 | 343.70 | |||
| 06/03/2025 | 10:02:55.281 | 20 | 343.60 | |
| 20 | 343.60 | |||
| 20 | 343.60 | |||
| 06/03/2025 | 10:02:34.319 | 20 | 343.40 | |
| 20 | 343.40 | |||
| 20 | 343.40 | |||
| 06/03/2025 | 10:01:50.256 | 1 | 343.10 | |
| 1 | 343.10 | |||
| 1 | 343.10 | |||
| 06/03/2025 | 10:01:42.613 | 50 | 343.00 | |
| 50 | 343.00 | |||
| 50 | 343.00 | |||
| 06/03/2025 | 10:01:08.311 | 35 | 342.80 | |
| 35 | 342.80 | |||
| 35 | 342.80 | |||
| 06/03/2025 | 10:01:01.397 | 4 | 342.70 | |
| 4 | 342.70 | |||
| 4 | 342.70 | |||
| 06/03/2025 | 10:00:57.301 | 40 | 342.60 | |
| 30 | 342.60 | |||
| 15 | 342.60 | |||
| 10 | 342.60 | |||
| 25 | 342.60 | |||
| 06/03/2025 | 10:00:43.063 | 100 | 342.60 | |
| 100 | 342.60 | |||
| 100 | 342.60 | |||
| 06/03/2025 | 10:00:14.840 | 6 | 342.70 | |
| 6 | 342.70 | |||
| 6 | 342.70 | |||
| 06/03/2025 | 10:00:06.311 | 20 | 342.90 | |
| 20 | 342.90 | |||
| 20 | 342.90 | |||
| 06/03/2025 | 09:59:56.360 | 1 | 342.90 | |
| 1 | 342.90 | |||
| 1 | 342.90 | |||
| 06/03/2025 | 09:59:42.389 | 25 | 342.90 | |
| 25 | 342.90 | |||
| 25 | 342.90 | |||
| 06/03/2025 | 09:59:36.278 | 10 | 342.80 | |
| 10 | 342.80 | |||
| 10 | 342.80 | |||
| 06/03/2025 | 09:59:21.790 | 5 | 342.70 | |
| 5 | 342.70 | |||
| 5 | 342.70 | |||
| 06/03/2025 | 09:59:02.989 | 15 | 342.90 | |
| 15 | 342.90 | |||
| 15 | 342.90 | |||
| 06/03/2025 | 09:58:34.474 | 50 | 343.00 | |
| 50 | 343.00 | |||
| 50 | 343.00 | |||
| 06/03/2025 | 09:58:02.071 | 8 | 343.10 | |
| 8 | 343.10 | |||
| 8 | 343.10 | |||
| 06/03/2025 | 09:57:22.829 | 10 | 343.10 | |
| 10 | 343.10 | |||
| 10 | 343.10 | |||
| 06/03/2025 | 09:57:09.359 | 9 | 343.40 | |
| 9 | 343.40 | |||
| 9 | 343.40 | |||
| 06/03/2025 | 09:56:42.893 | 20 | 343.30 | |
| 20 | 343.30 | |||
| 20 | 343.30 | |||
| 06/03/2025 | 09:56:07.135 | 75 | 343.40 | |
| 75 | 343.40 | |||
| 75 | 343.40 | |||
| 06/03/2025 | 09:55:37.134 | 3 | 343.20 | |
| 3 | 343.20 | |||
| 3 | 343.20 | |||
| 06/03/2025 | 09:55:20.710 | 7 | 343.40 | |
| 7 | 343.40 | |||
| 7 | 343.40 | |||
| 06/03/2025 | 09:54:46.125 | 30 | 343.50 | |
| 30 | 343.50 | |||
| 30 | 343.50 | |||
| 06/03/2025 | 09:54:14.354 | 2 | 343.90 | |
| 2 | 343.90 | |||
| 2 | 343.90 | |||
| 06/03/2025 | 09:53:46.456 | 50 | 343.70 | |
| 50 | 343.70 | |||
| 50 | 343.70 | |||
| 06/03/2025 | 09:52:28.471 | 15 | 344.00 | |
| 15 | 344.00 | |||
| 15 | 344.00 | |||
| 06/03/2025 | 09:51:43.301 | 100 | 343.90 | |
| 100 | 343.90 | |||
| 100 | 343.90 | |||
| 06/03/2025 | 09:51:23.143 | 2 | 344.00 | |
| 2 | 344.00 | |||
| 2 | 344.00 | |||
| 06/03/2025 | 09:50:50.589 | 1 | 344.00 | |
| 1 | 344.00 | |||
| 1 | 344.00 | |||
| 06/03/2025 | 09:50:27.239 | 5 | 343.70 | |
| 5 | 343.70 | |||
| 5 | 343.70 | |||
| 06/03/2025 | 09:50:18.393 | 25 | 343.90 | |
| 25 | 343.90 | |||
| 25 | 343.90 | |||
| 06/03/2025 | 09:49:50.098 | 11 | 343.90 | |
| 11 | 343.90 | |||
| 11 | 343.90 | |||
| 06/03/2025 | 09:49:42.835 | 100 | 344.10 | |
| 100 | 344.10 | |||
| 100 | 344.10 | |||
| 06/03/2025 | 09:49:30.281 | 1 400 | 344.00 | |
| 10 | 344.00 | |||
| 18 | 344.00 | |||
| 1 400 | 344.00 | |||
| 1 372 | 344.00 | |||
| 06/03/2025 | 09:49:10.614 | 100 | 344.10 | |
| 100 | 344.10 | |||
| 100 | 344.10 | |||
| 06/03/2025 | 09:48:27.846 | 1 | 344.30 | |
| 1 | 344.30 | |||
| 1 | 344.30 | |||
| 06/03/2025 | 09:47:50.787 | 50 | 344.20 | |
| 50 | 344.20 | |||
| 50 | 344.20 | |||
| 06/03/2025 | 09:47:50.748 | 100 | 344.20 | |
| 100 | 344.20 | |||
| 100 | 344.20 | |||
| 06/03/2025 | 09:47:50.335 | 50 | 344.30 | |
| 50 | 344.30 | |||
| 50 | 344.30 | |||
| 06/03/2025 | 09:47:23.820 | 1 | 344.30 | |
| 1 | 344.30 | |||
| 1 | 344.30 | |||
| 06/03/2025 | 09:46:35.425 | 50 | 344.10 | |
| 50 | 344.10 | |||
| 50 | 344.10 | |||
| 06/03/2025 | 09:46:05.607 | 25 | 344.30 | |
| 25 | 344.30 | |||
| 25 | 344.30 | |||
| 06/03/2025 | 09:45:36.790 | 4 | 344.30 | |
| 4 | 344.30 | |||
| 4 | 344.30 | |||
| 06/03/2025 | 09:45:13.892 | 100 | 344.30 | |
| 100 | 344.30 | |||
| 100 | 344.30 | |||
| 06/03/2025 | 09:44:38.340 | 10 | 344.20 | |
| 10 | 344.20 | |||
| 10 | 344.20 | |||
| 06/03/2025 | 09:44:37.321 | 3 | 344.00 | |
| 3 | 344.00 | |||
| 3 | 344.00 | |||
| 06/03/2025 | 09:44:22.407 | 25 | 344.10 | |
| 25 | 344.10 | |||
| 25 | 344.10 | |||
| 06/03/2025 | 09:44:14.264 | 25 | 344.10 | |
| 25 | 344.10 | |||
| 25 | 344.10 | |||
| 06/03/2025 | 09:44:05.199 | 1 | 344.20 | |
| 1 | 344.20 | |||
| 1 | 344.20 | |||
| 06/03/2025 | 09:43:56.193 | 10 | 344.20 | |
| 10 | 344.20 | |||
| 10 | 344.20 | |||
| 06/03/2025 | 09:43:25.905 | 10 | 344.00 | |
| 10 | 344.00 | |||
| 10 | 344.00 | |||
| 06/03/2025 | 09:43:17.613 | 4 | 344.00 | |
| 4 | 344.00 | |||
| 4 | 344.00 | |||
| 06/03/2025 | 09:42:46.130 | 5 | 344.20 | |
| 5 | 344.20 | |||
| 5 | 344.20 | |||
| 06/03/2025 | 09:42:36.588 | 4 | 344.00 | |
| 4 | 344.00 | |||
| 4 | 344.00 | |||
| 06/03/2025 | 09:42:16.377 | 6 | 344.20 | |
| 6 | 344.20 | |||
| 6 | 344.20 | |||
| 06/03/2025 | 09:42:10.924 | 2 005 | 344.40 | |
| 90 | 344.40 | |||
| 10 | 344.40 | |||
| 1 900 | 344.40 | |||
| 20 | 344.40 | |||
| 2 | 344.40 | |||
| 1 983 | 344.40 | |||
| 1 | 344.40 | |||
| 4 | 344.40 | |||
| 06/03/2025 | 09:38:55.779 | 100 | 344.50 | |
| 100 | 344.50 | |||
| 100 | 344.50 | |||
| 06/03/2025 | 09:38:33.560 | 56 | 344.60 | |
| 10 | 344.60 | |||
| 12 | 344.60 | |||
| 10 | 344.60 | |||
| 30 | 344.60 | |||
| 20 | 344.60 | |||
| 24 | 344.60 | |||
| 6 | 344.60 | |||
| 06/03/2025 | 09:36:09.673 | 1 831 | 344.60 | |
| 1 799 | 344.60 | |||
| 1 321 | 344.60 | |||
| 12 | 344.60 | |||
| 500 | 344.60 | |||
| 20 | 344.60 | |||
| 10 | 344.60 | |||
| 06/03/2025 | 09:33:35.115 | 100 | 344.50 | |
| 100 | 344.50 | |||
| 100 | 344.50 | |||
| 06/03/2025 | 09:33:33.889 | 1 | 344.50 | |
| 1 | 344.50 | |||
| 1 | 344.50 | |||
| 06/03/2025 | 09:33:14.232 | 100 | 344.50 | |
| 100 | 344.50 | |||
| 100 | 344.50 | |||
| 06/03/2025 | 09:33:06.132 | 5 | 344.50 | |
| 5 | 344.50 | |||
| 5 | 344.50 | |||
| 06/03/2025 | 09:32:57.521 | 2 | 344.60 | |
| 2 | 344.60 | |||
| 2 | 344.60 | |||
| 06/03/2025 | 09:32:02.942 | 2 | 344.60 | |
| 2 | 344.60 | |||
| 2 | 344.60 | |||
| 06/03/2025 | 09:31:39.520 | 8 | 344.40 | |
| 8 | 344.40 | |||
| 8 | 344.40 | |||
| 06/03/2025 | 09:31:37.590 | 14 | 344.50 | |
| 3 | 344.50 | |||
| 11 | 344.50 | |||
| 14 | 344.50 | |||
| 06/03/2025 | 09:30:57.021 | 2 030 | 344.50 | |
| 2 030 | 344.50 | |||
| 2 000 | 344.50 | |||
| 20 | 344.50 | |||
| 10 | 344.50 | |||
| 06/03/2025 | 09:30:53.909 | 192 | 344.20 | |
| 25 | 344.20 | |||
| 32 | 344.20 | |||
| 100 | 344.20 | |||
| 35 | 344.20 | |||
| 192 | 344.20 | |||
| 06/03/2025 | 09:30:46.033 | 172 | 344.80 | |
| 3 | 344.80 | |||
| 3 | 344.80 | |||
| 100 | 344.80 | |||
| 50 | 344.80 | |||
| 1 | 344.80 | |||
| 12 | 344.80 | |||
| 3 | 344.80 | |||
| 37 | 344.80 | |||
| 91 | 344.80 | |||
| 2 | 344.80 | |||
| 12 | 344.80 | |||
| 1 | 344.80 | |||
| 1 | 344.80 | |||
| 25 | 344.80 | |||
| 2 | 344.80 | |||
| 1 | 344.80 | |||
| 06/03/2025 | 09:21:06.967 | 55 | 344.90 | |
| 55 | 344.90 | |||
| 55 | 344.90 | |||
| 06/03/2025 | 09:20:39.470 | 35 | 345.00 | |
| 35 | 345.00 | |||
| 35 | 345.00 | |||
| 06/03/2025 | 09:20:34.351 | 71 | 345.30 | |
| 71 | 345.30 | |||
| 71 | 345.30 | |||
| 06/03/2025 | 09:20:27.228 | 20 | 345.30 | |
| 20 | 345.30 | |||
| 20 | 345.30 | |||
| 06/03/2025 | 09:20:12.491 | 30 | 345.20 | |
| 30 | 345.20 | |||
| 30 | 345.20 | |||
| 06/03/2025 | 09:20:05.381 | 57 | 345.30 | |
| 37 | 345.30 | |||
| 20 | 345.30 | |||
| 57 | 345.30 | |||
| 06/03/2025 | 09:19:51.943 | 85 | 345.20 | |
| 85 | 345.20 | |||
| 65 | 345.20 | |||
| 20 | 345.20 | |||
| 06/03/2025 | 09:19:03.848 | 1 555 | 345.10 | |
| 1 409 | 345.10 | |||
| 146 | 345.10 | |||
| 1 555 | 345.10 | |||
| 06/03/2025 | 09:18:57.787 | 276 | 345.10 | |
| 146 | 345.10 | |||
| 30 | 345.10 | |||
| 275 | 345.10 | |||
| 100 | 345.10 | |||
| 1 | 345.10 | |||
| 06/03/2025 | 09:18:29.332 | 100 | 345.10 | |
| 100 | 345.10 | |||
| 30 | 345.10 | |||
| 70 | 345.10 | |||
| 06/03/2025 | 09:17:58.061 | 100 | 345.10 | |
| 100 | 345.10 | |||
| 100 | 345.10 | |||
| 06/03/2025 | 09:17:34.408 | 30 | 344.90 | |
| 30 | 344.90 | |||
| 30 | 344.90 | |||
| 06/03/2025 | 09:17:12.289 | 10 | 344.80 | |
| 10 | 344.80 | |||
| 10 | 344.80 | |||
| 06/03/2025 | 09:16:19.636 | 60 | 344.50 | |
| 60 | 344.50 | |||
| 60 | 344.50 | |||
| 06/03/2025 | 09:16:08.492 | 15 | 345.00 | |
| 15 | 345.00 | |||
| 15 | 345.00 | |||
| 06/03/2025 | 09:16:04.057 | 5 | 345.00 | |
| 1 | 345.00 | |||
| 4 | 345.00 | |||
| 5 | 345.00 | |||
| 06/03/2025 | 09:14:16.452 | 100 | 345.20 | |
| 100 | 345.20 | |||
| 100 | 345.20 | |||
| 06/03/2025 | 09:13:54.011 | 30 | 344.80 | |
| 30 | 344.80 | |||
| 30 | 344.80 | |||
| 06/03/2025 | 09:13:50.044 | 15 | 345.20 | |
| 15 | 345.20 | |||
| 15 | 345.20 | |||
| 06/03/2025 | 09:13:38.324 | 50 | 344.80 | |
| 50 | 344.80 | |||
| 50 | 344.80 | |||
| 06/03/2025 | 09:13:29.411 | 3 | 344.80 | |
| 3 | 344.80 | |||
| 3 | 344.80 | |||
| 06/03/2025 | 09:13:24.622 | 4 | 345.00 | |
| 4 | 345.00 | |||
| 4 | 345.00 | |||
| 06/03/2025 | 09:13:01.385 | 11 | 344.60 | |
| 11 | 344.60 | |||
| 11 | 344.60 | |||
| 06/03/2025 | 09:12:56.218 | 11 | 344.60 | |
| 11 | 344.60 | |||
| 11 | 344.60 | |||
| 06/03/2025 | 09:12:49.600 | 100 | 344.60 | |
| 100 | 344.60 | |||
| 100 | 344.60 | |||
| 06/03/2025 | 09:12:47.767 | 50 | 344.80 | |
| 50 | 344.80 | |||
| 50 | 344.80 | |||
| 06/03/2025 | 09:12:30.124 | 15 | 344.60 | |
| 15 | 344.60 | |||
| 15 | 344.60 | |||
| 06/03/2025 | 09:12:24.915 | 2 | 344.80 | |
| 2 | 344.80 | |||
| 2 | 344.80 | |||
| 06/03/2025 | 09:12:18.441 | 30 | 344.70 | |
| 30 | 344.70 | |||
| 30 | 344.70 | |||
| 06/03/2025 | 09:12:15.977 | 3 | 344.80 | |
| 3 | 344.80 | |||
| 3 | 344.80 | |||
| 06/03/2025 | 09:11:58.051 | 60 | 345.00 | |
| 60 | 345.00 | |||
| 60 | 345.00 | |||
| 06/03/2025 | 09:10:23.326 | 100 | 345.20 | |
| 100 | 345.20 | |||
| 100 | 345.20 | |||
| 06/03/2025 | 09:10:14.760 | 46 | 345.40 | |
| 1 | 345.40 | |||
| 15 | 345.40 | |||
| 46 | 345.40 | |||
| 30 | 345.40 | |||
| 06/03/2025 | 09:09:37.027 | 100 | 345.20 | |
| 100 | 345.20 | |||
| 100 | 345.20 | |||
| 06/03/2025 | 09:08:39.546 | 12 | 345.60 | |
| 12 | 345.60 | |||
| 12 | 345.60 | |||
| 06/03/2025 | 09:08:17.488 | 100 | 345.40 | |
| 100 | 345.40 | |||
| 100 | 345.40 | |||
| 06/03/2025 | 09:07:35.756 | 3 | 344.90 | |
| 3 | 344.90 | |||
| 3 | 344.90 | |||
| 06/03/2025 | 09:07:21.022 | 80 | 345.50 | |
| 80 | 345.50 | |||
| 60 | 345.50 | |||
| 20 | 345.50 | |||
| 06/03/2025 | 09:07:20.819 | 10 | 345.70 | |
| 10 | 345.70 | |||
| 10 | 345.70 | |||
| 06/03/2025 | 09:07:03.631 | 1 109 | 345.10 | |
| 294 | 345.10 | |||
| 10 | 345.10 | |||
| 1 | 345.10 | |||
| 6 | 345.10 | |||
| 65 | 345.10 | |||
| 25 | 345.10 | |||
| 300 | 345.10 | |||
| 13 | 345.10 | |||
| 989 | 345.10 | |||
| 20 | 345.10 | |||
| 1 | 345.10 | |||
| 5 | 345.10 | |||
| 40 | 345.10 | |||
| 15 | 345.10 | |||
| 100 | 345.10 | |||
| 2 | 345.10 | |||
| 20 | 345.10 | |||
| 5 | 345.10 | |||
| 70 | 345.10 | |||
| 1 | 345.10 | |||
| 31 | 345.10 | |||
| 180 | 345.10 | |||
| 25 | 345.10 | |||
| 06/03/2025 | 09:05:49.454 | 100 | 345.00 | |
| 16 | 345.00 | |||
| 20 | 345.00 | |||
| 31 | 345.00 | |||
| 100 | 345.00 | |||
| 14 | 345.00 | |||
| 7 | 345.00 | |||
| 2 | 345.00 | |||
| 10 | 345.00 | |||
| 06/03/2025 | 09:05:42.929 | 100 | 345.00 | |
| 10 | 345.00 | |||
| 15 | 345.00 | |||
| 100 | 345.00 | |||
| 50 | 345.00 | |||
| 25 | 345.00 | |||
| 06/03/2025 | 09:05:35.069 | 45 | 344.70 | |
| 45 | 344.70 | |||
| 45 | 344.70 | |||
| 06/03/2025 | 09:05:22.612 | 5 | 344.00 | |
| 5 | 344.00 | |||
| 5 | 344.00 | |||
| 06/03/2025 | 09:05:00.211 | 4 | 343.50 | |
| 4 | 343.50 | |||
| 4 | 343.50 | |||
| 06/03/2025 | 09:04:56.531 | 30 | 343.80 | |
| 30 | 343.80 | |||
| 30 | 343.80 | |||
| 06/03/2025 | 09:04:40.583 | 30 | 343.90 | |
| 30 | 343.90 | |||
| 30 | 343.90 | |||
| 06/03/2025 | 09:04:31.096 | 130 | 343.90 | |
| 100 | 343.90 | |||
| 6 | 343.90 | |||
| 83 | 343.90 | |||
| 6 | 343.90 | |||
| 30 | 343.90 | |||
| 35 | 343.90 | |||
| 06/03/2025 | 09:03:30.757 | 100 | 342.40 | |
| 100 | 342.40 | |||
| 100 | 342.40 | |||
| 06/03/2025 | 09:03:01.787 | 2 | 342.40 | |
| 2 | 342.40 | |||
| 2 | 342.40 | |||
| 06/03/2025 | 09:02:41.862 | 100 | 342.30 | |
| 100 | 342.30 | |||
| 100 | 342.30 | |||
| 06/03/2025 | 09:02:24.226 | 4 | 342.40 | |
| 4 | 342.40 | |||
| 4 | 342.40 | |||
| 06/03/2025 | 09:02:21.935 | 75 | 342.30 | |
| 75 | 342.30 | |||
| 75 | 342.30 | |||
| 06/03/2025 | 09:02:08.945 | 59 | 341.80 | |
| 59 | 341.80 | |||
| 59 | 341.80 | |||
| 06/03/2025 | 09:02:07.194 | 3 | 341.90 | |
| 3 | 341.90 | |||
| 3 | 341.90 | |||
| 06/03/2025 | 09:02:02.457 | 26 | 341.60 | |
| 26 | 341.60 | |||
| 10 | 341.60 | |||
| 16 | 341.60 | |||
| 06/03/2025 | 09:02:02.266 | 30 | 341.80 | |
| 30 | 341.80 | |||
| 30 | 341.80 | |||
| 06/03/2025 | 09:02:02.127 | 22 | 342.00 | |
| 20 | 342.00 | |||
| 22 | 342.00 | |||
| 2 | 342.00 | |||
| 06/03/2025 | 09:01:54.783 | 13 | 342.10 | |
| 13 | 342.10 | |||
| 13 | 342.10 | |||
| 06/03/2025 | 09:01:54.670 | 60 | 342.30 | |
| 60 | 342.30 | |||
| 60 | 342.30 | |||
| 06/03/2025 | 09:01:47.736 | 435 | 342.90 | |
| 235 | 342.90 | |||
| 120 | 342.90 | |||
| 35 | 342.90 | |||
| 80 | 342.90 | |||
| 400 | 342.90 | |||
| 06/03/2025 | 09:01:40.688 | 100 | 343.00 | |
| 100 | 343.00 | |||
| 100 | 343.00 | |||
| 06/03/2025 | 09:01:40.575 | 50 | 343.60 | |
| 12 | 343.60 | |||
| 50 | 343.60 | |||
| 38 | 343.60 | |||
| 06/03/2025 | 09:01:40.463 | 1 | 343.70 | |
| 1 | 343.70 | |||
| 1 | 343.70 | |||
| 06/03/2025 | 09:01:29.199 | 2 000 | 343.70 | |
| 2 000 | 343.70 | |||
| 2 000 | 343.70 | |||
| 06/03/2025 | 09:01:26.671 | 767 | 344.00 | |
| 146 | 344.00 | |||
| 75 | 344.00 | |||
| 546 | 344.00 | |||
| 436 | 344.00 | |||
| 330 | 344.00 | |||
| 1 | 344.00 | |||
| 06/03/2025 | 09:00:55.340 | 100 | 344.00 | |
| 100 | 344.00 | |||
| 100 | 344.00 | |||
| 06/03/2025 | 09:00:34.571 | 245 | 344.00 | |
| 109 | 344.00 | |||
| 10 | 344.00 | |||
| 27 | 344.00 | |||
| 130 | 344.00 | |||
| 9 | 344.00 | |||
| 1 | 344.00 | |||
| 5 | 344.00 | |||
| 100 | 344.00 | |||
| 15 | 344.00 | |||
| 10 | 344.00 | |||
| 2 | 344.00 | |||
| 50 | 344.00 | |||
| 20 | 344.00 | |||
| 2 | 344.00 | |||
| 06/03/2025 | 08:55:01.017 | 3 | 344.90 | |
| 3 | 344.90 | |||
| 3 | 344.90 | |||
| 06/03/2025 | 08:54:24.333 | 85 | 344.40 | |
| 85 | 344.40 | |||
| 85 | 344.40 | |||
| 06/03/2025 | 08:54:16.980 | 100 | 344.40 | |
| 100 | 344.40 | |||
| 50 | 344.40 | |||
| 50 | 344.40 | |||
| 06/03/2025 | 08:53:52.849 | 5 | 344.10 | |
| 5 | 344.10 | |||
| 5 | 344.10 | |||
| 06/03/2025 | 08:53:29.820 | 92 | 344.10 | |
| 92 | 344.10 | |||
| 92 | 344.10 | |||
| 06/03/2025 | 08:53:21.181 | 9 | 344.40 | |
| 9 | 344.40 | |||
| 9 | 344.40 | |||
| 06/03/2025 | 08:52:00.152 | 100 | 344.10 | |
| 100 | 344.10 | |||
| 50 | 344.10 | |||
| 50 | 344.10 | |||
| 06/03/2025 | 08:51:45.095 | 15 | 344.40 | |
| 15 | 344.40 | |||
| 15 | 344.40 | |||
| 06/03/2025 | 08:51:11.131 | 29 | 344.40 | |
| 29 | 344.40 | |||
| 29 | 344.40 | |||
| 06/03/2025 | 08:50:58.342 | 15 | 344.40 | |
| 15 | 344.40 | |||
| 15 | 344.40 | |||
| 06/03/2025 | 08:50:53.932 | 10 | 344.40 | |
| 10 | 344.40 | |||
| 10 | 344.40 | |||
| 06/03/2025 | 08:50:49.393 | 19 | 344.40 | |
| 19 | 344.40 | |||
| 19 | 344.40 | |||
| 06/03/2025 | 08:50:48.627 | 4 | 344.10 | |
| 4 | 344.10 | |||
| 4 | 344.10 | |||
| 06/03/2025 | 08:50:23.649 | 15 | 344.20 | |
| 1 | 344.20 | |||
| 14 | 344.20 | |||
| 15 | 344.20 | |||
| 06/03/2025 | 08:50:20.694 | 1 | 344.60 | |
| 1 | 344.60 | |||
| 1 | 344.60 | |||
| 06/03/2025 | 08:50:11.263 | 30 | 344.90 | |
| 30 | 344.90 | |||
| 30 | 344.90 | |||
| 06/03/2025 | 08:48:59.464 | 3 | 344.50 | |
| 3 | 344.50 | |||
| 3 | 344.50 | |||
| 06/03/2025 | 08:48:53.335 | 100 | 344.50 | |
| 100 | 344.50 | |||
| 100 | 344.50 | |||
| 06/03/2025 | 08:48:44.549 | 70 | 344.90 | |
| 70 | 344.90 | |||
| 20 | 344.90 | |||
| 50 | 344.90 | |||
| 06/03/2025 | 08:48:32.009 | 4 | 344.90 | |
| 4 | 344.90 | |||
| 4 | 344.90 | |||
| 06/03/2025 | 08:47:38.944 | 97 | 344.70 | |
| 97 | 344.70 | |||
| 97 | 344.70 | |||
| 06/03/2025 | 08:47:33.355 | 1 | 344.60 | |
| 1 | 344.60 | |||
| 1 | 344.60 | |||
| 06/03/2025 | 08:47:18.291 | 5 | 344.60 | |
| 5 | 344.60 | |||
| 5 | 344.60 | |||
| 06/03/2025 | 08:47:09.811 | 97 | 344.60 | |
| 97 | 344.60 | |||
| 97 | 344.60 | |||
| 06/03/2025 | 08:45:58.793 | 100 | 344.50 | |
| 100 | 344.50 | |||
| 100 | 344.50 | |||
| 06/03/2025 | 08:45:57.530 | 45 | 344.60 | |
| 45 | 344.60 | |||
| 45 | 344.60 | |||
| 06/03/2025 | 08:45:53.867 | 53 | 344.60 | |
| 53 | 344.60 | |||
| 53 | 344.60 | |||
| 06/03/2025 | 08:45:53.772 | 53 | 344.70 | |
| 53 | 344.70 | |||
| 53 | 344.70 | |||
| 06/03/2025 | 08:44:52.158 | 40 | 344.90 | |
| 40 | 344.90 | |||
| 40 | 344.90 | |||
| 06/03/2025 | 08:44:23.751 | 100 | 344.90 | |
| 100 | 344.90 | |||
| 100 | 344.90 | |||
| 06/03/2025 | 08:44:11.669 | 2 | 344.90 | |
| 2 | 344.90 | |||
| 2 | 344.90 | |||
| 06/03/2025 | 08:42:49.739 | 100 | 344.90 | |
| 100 | 344.90 | |||
| 100 | 344.90 | |||
| 06/03/2025 | 08:41:49.994 | 70 | 344.90 | |
| 70 | 344.90 | |||
| 70 | 344.90 | |||
| 06/03/2025 | 08:41:46.371 | 100 | 344.90 | |
| 100 | 344.90 | |||
| 100 | 344.90 | |||
| 06/03/2025 | 08:41:19.896 | 50 | 344.40 | |
| 50 | 344.40 | |||
| 50 | 344.40 | |||
| 06/03/2025 | 08:39:45.728 | 4 | 344.40 | |
| 4 | 344.40 | |||
| 4 | 344.40 | |||
| 06/03/2025 | 08:38:21.547 | 5 | 344.90 | |
| 5 | 344.90 | |||
| 1 | 344.90 | |||
| 4 | 344.90 | |||
| 06/03/2025 | 08:38:20.644 | 100 | 344.90 | |
| 100 | 344.90 | |||
| 100 | 344.90 | |||
| 06/03/2025 | 08:38:20.480 | 100 | 344.90 | |
| 100 | 344.90 | |||
| 100 | 344.90 | |||
| 06/03/2025 | 08:38:20.325 | 100 | 344.90 | |
| 100 | 344.90 | |||
| 100 | 344.90 | |||
| 06/03/2025 | 08:38:20.138 | 100 | 344.90 | |
| 100 | 344.90 | |||
| 100 | 344.90 | |||
| 06/03/2025 | 08:38:19.963 | 100 | 344.90 | |
| 100 | 344.90 | |||
| 100 | 344.90 | |||
| 06/03/2025 | 08:38:19.809 | 100 | 344.90 | |
| 100 | 344.90 | |||
| 100 | 344.90 | |||
| 06/03/2025 | 08:38:19.685 | 100 | 344.90 | |
| 100 | 344.90 | |||
| 100 | 344.90 | |||
| 06/03/2025 | 08:38:19.411 | 100 | 344.90 | |
| 100 | 344.90 | |||
| 100 | 344.90 | |||
| 06/03/2025 | 08:38:19.155 | 100 | 344.90 | |
| 100 | 344.90 | |||
| 100 | 344.90 |
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
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)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 191.50
Ask: 1 192.50
Turnover: 73 928 TEUR -
Eutelsat Communications
Bid: 7.855 / Ask: 7.895
Turnover: 33 072 TEUR -
Deutsche Lufthansa AG
Bid: 7.70 / Ask: 7.702
Turnover: 31 923 TEUR -
Deutsche Post AG
Bid: 43.18 / Ask: 43.19
Turnover: 27 612 TEUR -
BASF SE
Bid: 53.48 / Ask: 53.50
Turnover: 24 958 TEUR
Realtime Quotes
Last Update:
06/03/2025 @ 10:43:12
Last Update:
06/03/2025 @ 10:43:12