Allianz SE
- Information
- Last
- Buy
- Sell
2084
1623
339.90
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 11/03/2025 | 21:59:36.291 | 25 | 339.90 | |
| 25 | 339.90 | |||
| 25 | 339.90 | |||
| 11/03/2025 | 21:57:24.544 | 7 | 338.60 | |
| 4 | 338.60 | |||
| 3 | 338.60 | |||
| 7 | 338.60 | |||
| 11/03/2025 | 21:52:12.752 | 1 | 340.00 | |
| 1 | 340.00 | |||
| 1 | 340.00 | |||
| 11/03/2025 | 21:52:07.502 | 6 | 340.00 | |
| 6 | 340.00 | |||
| 6 | 340.00 | |||
| 11/03/2025 | 21:50:13.342 | 1 | 340.10 | |
| 1 | 340.10 | |||
| 1 | 340.10 | |||
| 11/03/2025 | 21:49:27.720 | 30 | 340.00 | |
| 15 | 340.00 | |||
| 15 | 340.00 | |||
| 30 | 340.00 | |||
| 11/03/2025 | 21:48:39.715 | 2 | 340.10 | |
| 2 | 340.10 | |||
| 2 | 340.10 | |||
| 11/03/2025 | 21:46:20.261 | 2 | 340.00 | |
| 2 | 340.00 | |||
| 2 | 340.00 | |||
| 11/03/2025 | 21:45:51.986 | 5 | 338.80 | |
| 5 | 338.80 | |||
| 5 | 338.80 | |||
| 11/03/2025 | 21:42:28.969 | 41 | 339.00 | |
| 41 | 339.00 | |||
| 41 | 339.00 | |||
| 11/03/2025 | 21:41:36.965 | 30 | 339.30 | |
| 30 | 339.30 | |||
| 30 | 339.30 | |||
| 11/03/2025 | 21:41:34.851 | 70 | 339.30 | |
| 20 | 339.30 | |||
| 50 | 339.30 | |||
| 70 | 339.30 | |||
| 11/03/2025 | 21:41:26.796 | 10 | 339.30 | |
| 10 | 339.30 | |||
| 10 | 339.30 | |||
| 11/03/2025 | 21:41:05.859 | 35 | 339.30 | |
| 15 | 339.30 | |||
| 20 | 339.30 | |||
| 35 | 339.30 | |||
| 11/03/2025 | 21:40:58.601 | 35 | 339.40 | |
| 35 | 339.40 | |||
| 35 | 339.40 | |||
| 11/03/2025 | 21:40:36.473 | 50 | 339.50 | |
| 50 | 339.50 | |||
| 50 | 339.50 | |||
| 11/03/2025 | 21:40:26.470 | 50 | 340.50 | |
| 50 | 340.50 | |||
| 50 | 340.50 | |||
| 11/03/2025 | 21:40:25.499 | 452 | 341.00 | |
| 40 | 341.00 | |||
| 5 | 341.00 | |||
| 452 | 341.00 | |||
| 57 | 341.00 | |||
| 350 | 341.00 | |||
| 11/03/2025 | 21:40:16.024 | 100 | 340.70 | |
| 20 | 340.70 | |||
| 100 | 340.70 | |||
| 30 | 340.70 | |||
| 50 | 340.70 | |||
| 11/03/2025 | 21:39:09.039 | 98 | 339.90 | |
| 20 | 339.90 | |||
| 50 | 339.90 | |||
| 8 | 339.90 | |||
| 20 | 339.90 | |||
| 98 | 339.90 | |||
| 11/03/2025 | 21:37:31.371 | 20 | 339.00 | |
| 20 | 339.00 | |||
| 12 | 339.00 | |||
| 8 | 339.00 | |||
| 11/03/2025 | 21:36:34.459 | 10 | 339.90 | |
| 10 | 339.90 | |||
| 8 | 339.90 | |||
| 2 | 339.90 | |||
| 11/03/2025 | 21:35:21.075 | 20 | 339.00 | |
| 20 | 339.00 | |||
| 20 | 339.00 | |||
| 11/03/2025 | 21:34:20.933 | 3 | 340.00 | |
| 3 | 340.00 | |||
| 3 | 340.00 | |||
| 11/03/2025 | 21:30:17.528 | 1 | 340.00 | |
| 1 | 340.00 | |||
| 1 | 340.00 | |||
| 11/03/2025 | 21:29:07.282 | 2 | 340.10 | |
| 2 | 340.10 | |||
| 2 | 340.10 | |||
| 11/03/2025 | 21:24:03.857 | 14 | 340.10 | |
| 14 | 340.10 | |||
| 14 | 340.10 | |||
| 11/03/2025 | 21:21:30.639 | 15 | 340.00 | |
| 13 | 340.00 | |||
| 15 | 340.00 | |||
| 2 | 340.00 | |||
| 11/03/2025 | 21:20:30.092 | 20 | 340.10 | |
| 20 | 340.10 | |||
| 20 | 340.10 | |||
| 11/03/2025 | 21:20:15.300 | 25 | 339.00 | |
| 25 | 339.00 | |||
| 25 | 339.00 | |||
| 11/03/2025 | 21:16:34.900 | 5 | 339.10 | |
| 5 | 339.10 | |||
| 5 | 339.10 | |||
| 11/03/2025 | 21:16:20.597 | 100 | 339.10 | |
| 20 | 339.10 | |||
| 8 | 339.10 | |||
| 30 | 339.10 | |||
| 100 | 339.10 | |||
| 2 | 339.10 | |||
| 40 | 339.10 | |||
| 11/03/2025 | 21:16:13.469 | 2 | 340.40 | |
| 2 | 340.40 | |||
| 2 | 340.40 | |||
| 11/03/2025 | 21:13:26.820 | 9 | 340.50 | |
| 9 | 340.50 | |||
| 9 | 340.50 | |||
| 11/03/2025 | 21:12:01.649 | 3 | 340.60 | |
| 3 | 340.60 | |||
| 3 | 340.60 | |||
| 11/03/2025 | 21:11:50.240 | 10 | 340.60 | |
| 10 | 340.60 | |||
| 10 | 340.60 | |||
| 11/03/2025 | 21:08:49.590 | 21 | 340.60 | |
| 21 | 340.60 | |||
| 13 | 340.60 | |||
| 8 | 340.60 | |||
| 11/03/2025 | 21:08:17.492 | 5 | 339.30 | |
| 5 | 339.30 | |||
| 5 | 339.30 | |||
| 11/03/2025 | 21:07:41.311 | 2 | 340.60 | |
| 2 | 340.60 | |||
| 2 | 340.60 | |||
| 11/03/2025 | 21:03:48.171 | 3 | 340.40 | |
| 3 | 340.40 | |||
| 3 | 340.40 | |||
| 11/03/2025 | 21:01:59.410 | 4 | 339.00 | |
| 4 | 339.00 | |||
| 4 | 339.00 | |||
| 11/03/2025 | 20:59:59.964 | 10 | 339.00 | |
| 10 | 339.00 | |||
| 10 | 339.00 | |||
| 11/03/2025 | 20:58:51.692 | 8 | 339.60 | |
| 8 | 339.60 | |||
| 4 | 339.60 | |||
| 4 | 339.60 | |||
| 11/03/2025 | 20:57:36.487 | 1 | 340.10 | |
| 1 | 340.10 | |||
| 1 | 340.10 | |||
| 11/03/2025 | 20:55:11.558 | 29 | 340.40 | |
| 20 | 340.40 | |||
| 9 | 340.40 | |||
| 29 | 340.40 | |||
| 11/03/2025 | 20:48:16.528 | 50 | 340.80 | |
| 1 | 340.80 | |||
| 15 | 340.80 | |||
| 6 | 340.80 | |||
| 50 | 340.80 | |||
| 20 | 340.80 | |||
| 8 | 340.80 | |||
| 11/03/2025 | 20:47:58.755 | 27 | 339.50 | |
| 27 | 339.50 | |||
| 27 | 339.50 | |||
| 11/03/2025 | 20:44:15.758 | 80 | 339.60 | |
| 20 | 339.60 | |||
| 8 | 339.60 | |||
| 80 | 339.60 | |||
| 22 | 339.60 | |||
| 20 | 339.60 | |||
| 10 | 339.60 | |||
| 11/03/2025 | 20:39:14.462 | 8 | 340.90 | |
| 8 | 340.90 | |||
| 8 | 340.90 | |||
| 11/03/2025 | 20:38:20.232 | 3 | 339.60 | |
| 3 | 339.60 | |||
| 3 | 339.60 | |||
| 11/03/2025 | 20:37:36.949 | 10 | 341.00 | |
| 10 | 341.00 | |||
| 10 | 341.00 | |||
| 11/03/2025 | 20:35:55.296 | 2 | 341.00 | |
| 2 | 341.00 | |||
| 2 | 341.00 | |||
| 11/03/2025 | 20:35:03.129 | 10 | 339.50 | |
| 8 | 339.50 | |||
| 2 | 339.50 | |||
| 10 | 339.50 | |||
| 11/03/2025 | 20:35:00.156 | 3 | 339.50 | |
| 3 | 339.50 | |||
| 3 | 339.50 | |||
| 11/03/2025 | 20:34:35.401 | 1 | 340.90 | |
| 1 | 340.90 | |||
| 1 | 340.90 | |||
| 11/03/2025 | 20:33:32.066 | 5 | 340.90 | |
| 5 | 340.90 | |||
| 5 | 340.90 | |||
| 11/03/2025 | 20:33:23.107 | 50 | 339.60 | |
| 7 | 339.60 | |||
| 50 | 339.60 | |||
| 8 | 339.60 | |||
| 15 | 339.60 | |||
| 20 | 339.60 | |||
| 11/03/2025 | 20:29:44.001 | 29 | 341.00 | |
| 29 | 341.00 | |||
| 29 | 341.00 | |||
| 11/03/2025 | 20:29:30.882 | 1 | 339.70 | |
| 1 | 339.70 | |||
| 1 | 339.70 | |||
| 11/03/2025 | 20:29:21.421 | 30 | 341.00 | |
| 8 | 341.00 | |||
| 22 | 341.00 | |||
| 30 | 341.00 | |||
| 11/03/2025 | 20:29:14.784 | 1 | 339.70 | |
| 1 | 339.70 | |||
| 1 | 339.70 | |||
| 11/03/2025 | 20:27:06.224 | 3 | 339.40 | |
| 3 | 339.40 | |||
| 3 | 339.40 | |||
| 11/03/2025 | 20:22:27.569 | 15 | 340.80 | |
| 15 | 340.80 | |||
| 15 | 340.80 | |||
| 11/03/2025 | 20:21:58.947 | 10 | 340.80 | |
| 10 | 340.80 | |||
| 10 | 340.80 | |||
| 11/03/2025 | 20:21:38.275 | 25 | 340.90 | |
| 25 | 340.90 | |||
| 16 | 340.90 | |||
| 9 | 340.90 | |||
| 11/03/2025 | 20:21:03.645 | 3 | 339.60 | |
| 3 | 339.60 | |||
| 3 | 339.60 | |||
| 11/03/2025 | 20:21:01.445 | 1 | 340.00 | |
| 1 | 340.00 | |||
| 1 | 340.00 | |||
| 11/03/2025 | 20:20:45.574 | 30 | 340.00 | |
| 30 | 340.00 | |||
| 30 | 340.00 | |||
| 11/03/2025 | 20:19:43.709 | 1 | 339.40 | |
| 1 | 339.40 | |||
| 1 | 339.40 | |||
| 11/03/2025 | 20:17:53.051 | 30 | 340.00 | |
| 30 | 340.00 | |||
| 30 | 340.00 | |||
| 11/03/2025 | 20:17:19.657 | 15 | 340.00 | |
| 15 | 340.00 | |||
| 15 | 340.00 | |||
| 11/03/2025 | 20:16:46.008 | 1 | 339.40 | |
| 1 | 339.40 | |||
| 1 | 339.40 | |||
| 11/03/2025 | 20:16:05.865 | 1 | 340.00 | |
| 1 | 340.00 | |||
| 1 | 340.00 | |||
| 11/03/2025 | 20:15:42.890 | 2 | 340.00 | |
| 2 | 340.00 | |||
| 2 | 340.00 | |||
| 11/03/2025 | 20:15:35.127 | 5 | 339.60 | |
| 5 | 339.60 | |||
| 5 | 339.60 | |||
| 11/03/2025 | 20:15:22.068 | 20 | 340.00 | |
| 20 | 340.00 | |||
| 20 | 340.00 | |||
| 11/03/2025 | 20:15:16.258 | 12 | 340.00 | |
| 12 | 340.00 | |||
| 12 | 340.00 | |||
| 11/03/2025 | 20:14:33.591 | 6 | 341.00 | |
| 6 | 341.00 | |||
| 6 | 341.00 | |||
| 11/03/2025 | 20:12:04.789 | 4 | 341.00 | |
| 4 | 341.00 | |||
| 4 | 341.00 | |||
| 11/03/2025 | 20:07:34.459 | 14 | 341.00 | |
| 14 | 341.00 | |||
| 14 | 341.00 | |||
| 11/03/2025 | 20:06:21.336 | 15 | 341.00 | |
| 15 | 341.00 | |||
| 15 | 341.00 | |||
| 11/03/2025 | 20:03:00.697 | 3 | 339.20 | |
| 3 | 339.20 | |||
| 3 | 339.20 | |||
| 11/03/2025 | 20:02:38.452 | 1 | 340.80 | |
| 1 | 340.80 | |||
| 1 | 340.80 | |||
| 11/03/2025 | 20:01:28.273 | 3 | 341.00 | |
| 3 | 341.00 | |||
| 3 | 341.00 | |||
| 11/03/2025 | 19:57:42.667 | 3 | 341.00 | |
| 3 | 341.00 | |||
| 3 | 341.00 | |||
| 11/03/2025 | 19:55:29.567 | 6 | 341.00 | |
| 6 | 341.00 | |||
| 6 | 341.00 | |||
| 11/03/2025 | 19:54:44.334 | 29 | 341.00 | |
| 29 | 341.00 | |||
| 29 | 341.00 | |||
| 11/03/2025 | 19:54:38.535 | 6 | 341.00 | |
| 6 | 341.00 | |||
| 6 | 341.00 | |||
| 11/03/2025 | 19:54:22.543 | 40 | 340.50 | |
| 40 | 340.50 | |||
| 40 | 340.50 | |||
| 11/03/2025 | 19:53:02.365 | 1 | 341.00 | |
| 1 | 341.00 | |||
| 1 | 341.00 | |||
| 11/03/2025 | 19:50:51.677 | 8 | 341.00 | |
| 8 | 341.00 | |||
| 8 | 341.00 | |||
| 11/03/2025 | 19:50:40.688 | 29 | 341.00 | |
| 20 | 341.00 | |||
| 9 | 341.00 | |||
| 29 | 341.00 | |||
| 11/03/2025 | 19:50:24.809 | 12 | 340.10 | |
| 12 | 340.10 | |||
| 12 | 340.10 | |||
| 11/03/2025 | 19:50:22.673 | 1 | 341.00 | |
| 1 | 341.00 | |||
| 1 | 341.00 | |||
| 11/03/2025 | 19:49:59.392 | 11 | 341.00 | |
| 11 | 341.00 | |||
| 11 | 341.00 | |||
| 11/03/2025 | 19:48:02.285 | 7 | 341.20 | |
| 7 | 341.20 | |||
| 7 | 341.20 | |||
| 11/03/2025 | 19:47:50.454 | 34 | 339.90 | |
| 5 | 339.90 | |||
| 34 | 339.90 | |||
| 20 | 339.90 | |||
| 9 | 339.90 | |||
| 11/03/2025 | 19:45:39.919 | 541 | 340.30 | |
| 541 | 340.30 | |||
| 541 | 340.30 | |||
| 11/03/2025 | 19:45:12.992 | 30 | 340.30 | |
| 30 | 340.30 | |||
| 30 | 340.30 | |||
| 11/03/2025 | 19:44:22.686 | 50 | 340.30 | |
| 50 | 340.30 | |||
| 50 | 340.30 | |||
| 11/03/2025 | 19:44:02.172 | 3 | 340.00 | |
| 3 | 340.00 | |||
| 3 | 340.00 | |||
| 11/03/2025 | 19:40:37.348 | 26 | 340.20 | |
| 26 | 340.20 | |||
| 26 | 340.20 | |||
| 11/03/2025 | 19:39:44.187 | 73 | 340.20 | |
| 50 | 340.20 | |||
| 23 | 340.20 | |||
| 73 | 340.20 | |||
| 11/03/2025 | 19:38:56.481 | 5 | 339.30 | |
| 5 | 339.30 | |||
| 5 | 339.30 | |||
| 11/03/2025 | 19:38:35.380 | 8 | 340.20 | |
| 8 | 340.20 | |||
| 8 | 340.20 | |||
| 11/03/2025 | 19:37:05.056 | 6 | 340.60 | |
| 6 | 340.60 | |||
| 6 | 340.60 | |||
| 11/03/2025 | 19:35:52.984 | 9 | 339.00 | |
| 8 | 339.00 | |||
| 9 | 339.00 | |||
| 1 | 339.00 | |||
| 11/03/2025 | 19:35:23.396 | 20 | 340.30 | |
| 20 | 340.30 | |||
| 20 | 340.30 | |||
| 11/03/2025 | 19:34:42.548 | 2 | 340.50 | |
| 2 | 340.50 | |||
| 2 | 340.50 | |||
| 11/03/2025 | 19:33:30.803 | 1 | 340.40 | |
| 1 | 340.40 | |||
| 1 | 340.40 | |||
| 11/03/2025 | 19:33:29.786 | 15 | 340.40 | |
| 15 | 340.40 | |||
| 7 | 340.40 | |||
| 8 | 340.40 | |||
| 11/03/2025 | 19:33:23.996 | 2 | 339.10 | |
| 2 | 339.10 | |||
| 2 | 339.10 | |||
| 11/03/2025 | 19:32:38.307 | 2 | 340.50 | |
| 2 | 340.50 | |||
| 2 | 340.50 | |||
| 11/03/2025 | 19:32:29.398 | 20 | 340.50 | |
| 15 | 340.50 | |||
| 5 | 340.50 | |||
| 20 | 340.50 | |||
| 11/03/2025 | 19:31:47.115 | 9 | 339.00 | |
| 9 | 339.00 | |||
| 9 | 339.00 | |||
| 11/03/2025 | 19:31:45.035 | 5 | 340.40 | |
| 5 | 340.40 | |||
| 5 | 340.40 | |||
| 11/03/2025 | 19:31:39.708 | 5 | 339.10 | |
| 5 | 339.10 | |||
| 5 | 339.10 | |||
| 11/03/2025 | 19:30:27.659 | 32 | 339.90 | |
| 32 | 339.90 | |||
| 20 | 339.90 | |||
| 12 | 339.90 | |||
| 11/03/2025 | 19:30:13.697 | 20 | 339.30 | |
| 12 | 339.30 | |||
| 20 | 339.30 | |||
| 8 | 339.30 | |||
| 11/03/2025 | 19:29:09.650 | 3 | 340.30 | |
| 3 | 340.30 | |||
| 3 | 340.30 | |||
| 11/03/2025 | 19:27:33.838 | 3 | 339.30 | |
| 3 | 339.30 | |||
| 3 | 339.30 | |||
| 11/03/2025 | 19:27:31.421 | 35 | 339.20 | |
| 15 | 339.20 | |||
| 35 | 339.20 | |||
| 20 | 339.20 | |||
| 11/03/2025 | 19:26:25.649 | 10 | 341.00 | |
| 10 | 341.00 | |||
| 10 | 341.00 | |||
| 11/03/2025 | 19:25:42.607 | 30 | 340.30 | |
| 30 | 340.30 | |||
| 30 | 340.30 | |||
| 11/03/2025 | 19:25:22.481 | 30 | 340.40 | |
| 30 | 340.40 | |||
| 30 | 340.40 | |||
| 11/03/2025 | 19:25:12.481 | 30 | 340.40 | |
| 30 | 340.40 | |||
| 30 | 340.40 | |||
| 11/03/2025 | 19:24:58.957 | 20 | 340.40 | |
| 20 | 340.40 | |||
| 20 | 340.40 | |||
| 11/03/2025 | 19:24:52.475 | 30 | 340.40 | |
| 30 | 340.40 | |||
| 30 | 340.40 | |||
| 11/03/2025 | 19:24:42.474 | 30 | 340.40 | |
| 30 | 340.40 | |||
| 30 | 340.40 | |||
| 11/03/2025 | 19:24:32.473 | 30 | 340.40 | |
| 30 | 340.40 | |||
| 30 | 340.40 | |||
| 11/03/2025 | 19:24:22.471 | 30 | 340.40 | |
| 30 | 340.40 | |||
| 30 | 340.40 | |||
| 11/03/2025 | 19:23:51.030 | 30 | 340.40 | |
| 30 | 340.40 | |||
| 30 | 340.40 | |||
| 11/03/2025 | 19:23:39.162 | 28 | 340.40 | |
| 8 | 340.40 | |||
| 28 | 340.40 | |||
| 20 | 340.40 | |||
| 11/03/2025 | 19:22:05.227 | 3 | 340.60 | |
| 3 | 340.60 | |||
| 3 | 340.60 | |||
| 11/03/2025 | 19:21:23.839 | 4 | 339.70 | |
| 4 | 339.70 | |||
| 4 | 339.70 | |||
| 11/03/2025 | 19:21:11.241 | 10 | 340.60 | |
| 10 | 340.60 | |||
| 10 | 340.60 | |||
| 11/03/2025 | 19:21:06.445 | 28 | 339.80 | |
| 8 | 339.80 | |||
| 20 | 339.80 | |||
| 28 | 339.80 | |||
| 11/03/2025 | 19:20:02.908 | 4 | 339.50 | |
| 4 | 339.50 | |||
| 4 | 339.50 | |||
| 11/03/2025 | 19:18:45.922 | 50 | 339.90 | |
| 50 | 339.90 | |||
| 50 | 339.90 | |||
| 11/03/2025 | 19:18:08.839 | 25 | 339.80 | |
| 25 | 339.80 | |||
| 12 | 339.80 | |||
| 13 | 339.80 | |||
| 11/03/2025 | 19:17:52.371 | 10 | 341.20 | |
| 8 | 341.20 | |||
| 2 | 341.20 | |||
| 10 | 341.20 | |||
| 11/03/2025 | 19:17:42.404 | 3 | 339.80 | |
| 3 | 339.80 | |||
| 3 | 339.80 | |||
| 11/03/2025 | 19:17:05.650 | 84 | 339.70 | |
| 49 | 339.70 | |||
| 84 | 339.70 | |||
| 20 | 339.70 | |||
| 15 | 339.70 | |||
| 11/03/2025 | 19:16:50.411 | 4 | 339.90 | |
| 4 | 339.90 | |||
| 4 | 339.90 | |||
| 11/03/2025 | 19:15:55.721 | 2 | 341.10 | |
| 2 | 341.10 | |||
| 2 | 341.10 | |||
| 11/03/2025 | 19:15:16.958 | 30 | 341.20 | |
| 20 | 341.20 | |||
| 10 | 341.20 | |||
| 30 | 341.20 | |||
| 11/03/2025 | 19:14:47.045 | 16 | 341.40 | |
| 16 | 341.40 | |||
| 4 | 341.40 | |||
| 12 | 341.40 | |||
| 11/03/2025 | 19:14:46.988 | 9 | 341.40 | |
| 8 | 341.40 | |||
| 9 | 341.40 | |||
| 1 | 341.40 | |||
| 11/03/2025 | 19:14:36.933 | 50 | 340.10 | |
| 20 | 340.10 | |||
| 30 | 340.10 | |||
| 50 | 340.10 | |||
| 11/03/2025 | 19:13:28.883 | 1 | 339.70 | |
| 1 | 339.70 | |||
| 1 | 339.70 | |||
| 11/03/2025 | 19:11:20.643 | 23 | 339.40 | |
| 3 | 339.40 | |||
| 23 | 339.40 | |||
| 20 | 339.40 | |||
| 11/03/2025 | 19:11:18.083 | 180 | 340.60 | |
| 180 | 340.60 | |||
| 180 | 340.60 | |||
| 11/03/2025 | 19:10:31.304 | 7 | 339.40 | |
| 7 | 339.40 | |||
| 7 | 339.40 | |||
| 11/03/2025 | 19:10:23.815 | 50 | 340.60 | |
| 40 | 340.60 | |||
| 50 | 340.60 | |||
| 10 | 340.60 | |||
| 11/03/2025 | 19:08:53.652 | 60 | 340.00 | |
| 60 | 340.00 | |||
| 60 | 340.00 | |||
| 11/03/2025 | 19:08:53.254 | 45 | 340.00 | |
| 5 | 340.00 | |||
| 40 | 340.00 | |||
| 45 | 340.00 | |||
| 11/03/2025 | 19:08:28.856 | 50 | 339.50 | |
| 50 | 339.50 | |||
| 50 | 339.50 | |||
| 11/03/2025 | 19:07:52.299 | 5 | 339.40 | |
| 5 | 339.40 | |||
| 5 | 339.40 | |||
| 11/03/2025 | 19:07:25.803 | 25 | 339.40 | |
| 25 | 339.40 | |||
| 25 | 339.40 | |||
| 11/03/2025 | 19:07:21.537 | 10 | 339.50 | |
| 10 | 339.50 | |||
| 10 | 339.50 | |||
| 11/03/2025 | 19:06:05.066 | 15 | 339.40 | |
| 15 | 339.40 | |||
| 15 | 339.40 | |||
| 11/03/2025 | 19:04:30.356 | 7 | 339.40 | |
| 7 | 339.40 | |||
| 7 | 339.40 | |||
| 11/03/2025 | 19:03:14.468 | 20 | 339.40 | |
| 15 | 339.40 | |||
| 20 | 339.40 | |||
| 5 | 339.40 | |||
| 11/03/2025 | 19:03:12.450 | 11 | 338.80 | |
| 11 | 338.80 | |||
| 11 | 338.80 | |||
| 11/03/2025 | 19:02:32.919 | 1 | 338.40 | |
| 1 | 338.40 | |||
| 1 | 338.40 | |||
| 11/03/2025 | 19:02:32.021 | 5 | 339.40 | |
| 5 | 339.40 | |||
| 5 | 339.40 | |||
| 11/03/2025 | 19:01:13.495 | 2 | 339.10 | |
| 2 | 339.10 | |||
| 2 | 339.10 | |||
| 11/03/2025 | 19:00:21.282 | 1 | 338.90 | |
| 1 | 338.90 | |||
| 1 | 338.90 | |||
| 11/03/2025 | 18:59:46.082 | 10 | 338.70 | |
| 10 | 338.70 | |||
| 10 | 338.70 | |||
| 11/03/2025 | 18:59:15.116 | 5 | 338.70 | |
| 2 | 338.70 | |||
| 3 | 338.70 | |||
| 5 | 338.70 | |||
| 11/03/2025 | 18:58:55.523 | 10 | 337.60 | |
| 10 | 337.60 | |||
| 10 | 337.60 | |||
| 11/03/2025 | 18:58:30.040 | 6 | 337.60 | |
| 4 | 337.60 | |||
| 6 | 337.60 | |||
| 2 | 337.60 | |||
| 11/03/2025 | 18:58:01.076 | 17 | 337.60 | |
| 17 | 337.60 | |||
| 17 | 337.60 | |||
| 11/03/2025 | 18:55:22.967 | 20 | 337.60 | |
| 20 | 337.60 | |||
| 20 | 337.60 | |||
| 11/03/2025 | 18:55:11.974 | 25 | 338.30 | |
| 2 | 338.30 | |||
| 25 | 338.30 | |||
| 20 | 338.30 | |||
| 3 | 338.30 | |||
| 11/03/2025 | 18:55:09.460 | 33 | 337.60 | |
| 33 | 337.60 | |||
| 33 | 337.60 | |||
| 11/03/2025 | 18:53:40.987 | 50 | 337.60 | |
| 50 | 337.60 | |||
| 50 | 337.60 | |||
| 11/03/2025 | 18:53:40.936 | 52 | 337.60 | |
| 52 | 337.60 | |||
| 2 | 337.60 | |||
| 50 | 337.60 | |||
| 11/03/2025 | 18:53:25.976 | 20 | 337.90 | |
| 20 | 337.90 | |||
| 20 | 337.90 | |||
| 11/03/2025 | 18:53:01.709 | 1 | 337.90 | |
| 1 | 337.90 | |||
| 1 | 337.90 | |||
| 11/03/2025 | 18:52:40.503 | 20 | 337.90 | |
| 20 | 337.90 | |||
| 20 | 337.90 | |||
| 11/03/2025 | 18:52:10.212 | 10 | 337.90 | |
| 10 | 337.90 | |||
| 8 | 337.90 | |||
| 2 | 337.90 | |||
| 11/03/2025 | 18:50:10.618 | 14 | 337.60 | |
| 14 | 337.60 | |||
| 14 | 337.60 | |||
| 11/03/2025 | 18:50:10.427 | 52 | 337.60 | |
| 52 | 337.60 | |||
| 2 | 337.60 | |||
| 50 | 337.60 | |||
| 11/03/2025 | 18:50:05.724 | 50 | 337.80 | |
| 50 | 337.80 | |||
| 50 | 337.80 | |||
| 11/03/2025 | 18:49:51.338 | 15 | 338.00 | |
| 15 | 338.00 | |||
| 15 | 338.00 | |||
| 11/03/2025 | 18:49:30.116 | 50 | 338.00 | |
| 50 | 338.00 | |||
| 50 | 338.00 | |||
| 11/03/2025 | 18:49:29.206 | 6 | 338.00 | |
| 6 | 338.00 | |||
| 6 | 338.00 | |||
| 11/03/2025 | 18:48:45.429 | 3 | 338.10 | |
| 3 | 338.10 | |||
| 3 | 338.10 | |||
| 11/03/2025 | 18:48:03.868 | 20 | 338.20 | |
| 20 | 338.20 | |||
| 20 | 338.20 | |||
| 11/03/2025 | 18:47:11.814 | 2 | 338.70 | |
| 2 | 338.70 | |||
| 2 | 338.70 | |||
| 11/03/2025 | 18:44:49.115 | 25 | 338.60 | |
| 20 | 338.60 | |||
| 25 | 338.60 | |||
| 5 | 338.60 | |||
| 11/03/2025 | 18:44:10.196 | 3 | 338.60 | |
| 3 | 338.60 | |||
| 1 | 338.60 | |||
| 2 | 338.60 | |||
| 11/03/2025 | 18:42:42.270 | 5 | 337.60 | |
| 5 | 337.60 | |||
| 5 | 337.60 | |||
| 11/03/2025 | 18:42:33.556 | 1 | 338.80 | |
| 1 | 338.80 | |||
| 1 | 338.80 | |||
| 11/03/2025 | 18:42:23.037 | 30 | 337.50 | |
| 2 | 337.50 | |||
| 20 | 337.50 | |||
| 30 | 337.50 | |||
| 8 | 337.50 | |||
| 11/03/2025 | 18:42:12.350 | 50 | 338.10 | |
| 50 | 338.10 | |||
| 50 | 338.10 | |||
| 11/03/2025 | 18:41:47.598 | 50 | 338.10 | |
| 50 | 338.10 | |||
| 50 | 338.10 | |||
| 11/03/2025 | 18:40:32.271 | 50 | 337.90 | |
| 50 | 337.90 | |||
| 50 | 337.90 | |||
| 11/03/2025 | 18:40:30.304 | 50 | 337.90 | |
| 50 | 337.90 | |||
| 30 | 337.90 | |||
| 20 | 337.90 | |||
| 11/03/2025 | 18:39:16.023 | 50 | 338.90 | |
| 20 | 338.90 | |||
| 15 | 338.90 | |||
| 2 | 338.90 | |||
| 50 | 338.90 | |||
| 13 | 338.90 | |||
| 11/03/2025 | 18:38:53.418 | 10 | 337.60 | |
| 10 | 337.60 | |||
| 10 | 337.60 | |||
| 11/03/2025 | 18:38:43.512 | 19 | 337.60 | |
| 19 | 337.60 | |||
| 4 | 337.60 | |||
| 15 | 337.60 | |||
| 11/03/2025 | 18:38:36.603 | 30 | 337.50 | |
| 10 | 337.50 | |||
| 20 | 337.50 | |||
| 30 | 337.50 | |||
| 11/03/2025 | 18:38:02.428 | 50 | 338.80 | |
| 50 | 338.80 | |||
| 50 | 338.80 | |||
| 11/03/2025 | 18:37:52.490 | 5 | 337.50 | |
| 2 | 337.50 | |||
| 5 | 337.50 | |||
| 3 | 337.50 | |||
| 11/03/2025 | 18:37:27.268 | 1 | 338.80 | |
| 1 | 338.80 | |||
| 1 | 338.80 | |||
| 11/03/2025 | 18:36:31.950 | 50 | 338.80 | |
| 50 | 338.80 | |||
| 50 | 338.80 | |||
| 11/03/2025 | 18:36:21.802 | 50 | 338.80 | |
| 50 | 338.80 | |||
| 50 | 338.80 | |||
| 11/03/2025 | 18:36:19.616 | 5 | 338.80 | |
| 5 | 338.80 | |||
| 5 | 338.80 | |||
| 11/03/2025 | 18:34:18.319 | 50 | 339.00 | |
| 50 | 339.00 | |||
| 50 | 339.00 | |||
| 11/03/2025 | 18:34:04.713 | 10 | 339.00 | |
| 8 | 339.00 | |||
| 10 | 339.00 | |||
| 2 | 339.00 | |||
| 11/03/2025 | 18:32:46.766 | 2 | 337.50 | |
| 2 | 337.50 | |||
| 2 | 337.50 | |||
| 11/03/2025 | 18:32:26.569 | 10 | 338.80 | |
| 10 | 338.80 | |||
| 10 | 338.80 | |||
| 11/03/2025 | 18:32:12.345 | 1 | 337.50 | |
| 1 | 337.50 | |||
| 1 | 337.50 | |||
| 11/03/2025 | 18:31:27.646 | 15 | 338.90 | |
| 15 | 338.90 | |||
| 5 | 338.90 | |||
| 2 | 338.90 | |||
| 8 | 338.90 | |||
| 11/03/2025 | 18:31:04.917 | 85 | 338.30 | |
| 50 | 338.30 | |||
| 15 | 338.30 | |||
| 85 | 338.30 | |||
| 20 | 338.30 | |||
| 11/03/2025 | 18:30:54.135 | 4 | 337.30 | |
| 4 | 337.30 | |||
| 4 | 337.30 | |||
| 11/03/2025 | 18:30:14.052 | 10 | 337.30 | |
| 10 | 337.30 | |||
| 10 | 337.30 | |||
| 11/03/2025 | 18:29:45.369 | 13 | 338.20 | |
| 13 | 338.20 | |||
| 13 | 338.20 | |||
| 11/03/2025 | 18:29:08.044 | 50 | 337.30 | |
| 15 | 337.30 | |||
| 20 | 337.30 | |||
| 15 | 337.30 | |||
| 50 | 337.30 | |||
| 11/03/2025 | 18:28:53.641 | 7 | 337.30 | |
| 7 | 337.30 | |||
| 7 | 337.30 | |||
| 11/03/2025 | 18:26:32.853 | 25 | 337.30 | |
| 25 | 337.30 | |||
| 25 | 337.30 | |||
| 11/03/2025 | 18:26:28.008 | 200 | 337.30 | |
| 200 | 337.30 | |||
| 200 | 337.30 | |||
| 11/03/2025 | 18:26:22.800 | 3 | 337.30 | |
| 3 | 337.30 | |||
| 3 | 337.30 | |||
| 11/03/2025 | 18:26:11.798 | 96 | 337.30 | |
| 96 | 337.30 | |||
| 96 | 337.30 | |||
| 11/03/2025 | 18:25:58.028 | 10 | 337.30 | |
| 10 | 337.30 | |||
| 10 | 337.30 | |||
| 11/03/2025 | 18:25:00.630 | 25 | 337.30 | |
| 25 | 337.30 | |||
| 25 | 337.30 | |||
| 11/03/2025 | 18:24:47.754 | 3 | 337.30 | |
| 3 | 337.30 | |||
| 3 | 337.30 | |||
| 11/03/2025 | 18:24:21.031 | 10 | 338.30 | |
| 10 | 338.30 | |||
| 10 | 338.30 | |||
| 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 |
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: 1 154.00
Ask: 1 160.00
Turnover: 135 705 TEUR -
Nvidia Corp.
Bid: 99.35 / Ask: 99.47
Turnover: 92 136 TEUR -
Tesla Inc.
Bid: 0.00 / Ask: 211.00
Turnover: 67 153 TEUR -
Apple Inc.
Bid: 201.55 / Ask: 201.95
Turnover: 47 918 TEUR -
Microsoft Corp.
Bid: 348.00 / Ask: 348.55
Turnover: 42 883 TEUR
Realtime Quotes
Last Update:
11/03/2025 @ 22:00:00
Last Update:
11/03/2025 @ 22:00:00