Tradegate Exchange

Allianz SE

898

790

291.30

Date	Time	Volume	Order Volume	Price
22/11/2024	21:52:11.847	121		291.30
			121	291.30
			121	291.30
22/11/2024	21:52:04.087	121		291.20
			121	291.20
			121	291.20
22/11/2024	21:51:57.564	121		291.20
			121	291.20
			121	291.20
22/11/2024	21:42:15.012	34		291.20
			34	291.20
			34	291.20
22/11/2024	21:41:26.488	40		291.20
			40	291.20
			25	291.20
			15	291.20
22/11/2024	21:36:43.475	67		290.90
			20	290.90
			47	290.90
			67	290.90
22/11/2024	21:36:23.312	133		290.90
			133	290.90
			125	290.90
			8	290.90
22/11/2024	21:25:52.503	60		291.00
			25	291.00
			60	291.00
			35	291.00
22/11/2024	21:25:17.936	2		291.20
			2	291.20
			2	291.20
22/11/2024	21:07:23.702	15		290.90
			15	290.90
			15	290.90
22/11/2024	21:07:23.647	10		290.90
			7	290.90
			10	290.90
			3	290.90
22/11/2024	21:05:41.146	16		291.50
			16	291.50
			16	291.50
22/11/2024	21:02:04.365	121		291.70
			121	291.70
			121	291.70
22/11/2024	20:57:34.685	40		291.90
			40	291.90
			40	291.90
22/11/2024	20:56:20.616	5		291.90
			5	291.90
			5	291.90
22/11/2024	20:48:17.303	4		291.80
			4	291.80
			4	291.80
22/11/2024	20:47:53.729	4		291.80
			4	291.80
			4	291.80
22/11/2024	20:44:06.923	50		291.80
			50	291.80
			50	291.80
22/11/2024	20:39:29.563	2		291.90
			2	291.90
			2	291.90
22/11/2024	20:35:38.253	9		291.90
			9	291.90
			9	291.90
22/11/2024	20:34:57.550	4		291.80
			4	291.80
			4	291.80
22/11/2024	20:34:43.509	20		291.80
			20	291.80
			20	291.80
22/11/2024	20:33:43.182	1		291.80
			1	291.80
			1	291.80
22/11/2024	20:33:08.030	1		291.90
			1	291.90
			1	291.90
22/11/2024	20:32:15.035	2		291.90
			2	291.90
			2	291.90
22/11/2024	20:30:32.600	3		291.80
			3	291.80
			3	291.80
22/11/2024	20:25:04.945	8		291.90
			8	291.90
			8	291.90
22/11/2024	20:17:23.160	13		291.90
			13	291.90
			13	291.90
22/11/2024	20:17:19.959	3		291.80
			3	291.80
			3	291.80
22/11/2024	20:16:57.272	13		291.80
			13	291.80
			13	291.80
22/11/2024	20:15:43.284	14		291.80
			14	291.80
			14	291.80
22/11/2024	20:15:07.251	10		291.90
			10	291.90
			10	291.90
22/11/2024	20:13:48.039	100		291.80
			100	291.80
			100	291.80
22/11/2024	20:06:31.947	19		291.80
			19	291.80
			19	291.80
22/11/2024	20:06:28.374	10		291.90
			10	291.90
			10	291.90
22/11/2024	20:03:55.850	1		291.80
			1	291.80
			1	291.80
22/11/2024	20:01:52.640	83		291.80
			83	291.80
			83	291.80
22/11/2024	19:59:28.038	100		291.80
			100	291.80
			100	291.80
22/11/2024	19:58:19.500	20		291.80
			20	291.80
			20	291.80
22/11/2024	19:56:02.477	20		291.90
			20	291.90
			20	291.90
22/11/2024	19:53:25.574	110		291.80
			110	291.80
			110	291.80
22/11/2024	19:52:29.739	1		291.80
			1	291.80
			1	291.80
22/11/2024	19:50:28.695	15		291.90
			15	291.90
			15	291.90
22/11/2024	19:49:35.454	13		291.90
			13	291.90
			13	291.90
22/11/2024	19:48:08.176	121		291.80
			121	291.80
			121	291.80
22/11/2024	19:46:40.297	12		291.90
			12	291.90
			12	291.90
22/11/2024	19:45:09.242	125		291.90
			125	291.90
			125	291.90
22/11/2024	19:43:27.297	4		291.80
			4	291.80
			4	291.80
22/11/2024	19:43:05.724	20		291.90
			20	291.90
			20	291.90
22/11/2024	19:41:15.099	25		291.80
			25	291.80
			25	291.80
22/11/2024	19:40:40.903	47		291.90
			47	291.90
			47	291.90
22/11/2024	19:40:39.158	11		291.80
			11	291.80
			11	291.80
22/11/2024	19:36:42.871	7		291.90
			7	291.90
			7	291.90
22/11/2024	19:35:31.787	4		291.90
			4	291.90
			4	291.90
22/11/2024	19:34:50.234	1		291.90
			1	291.90
			1	291.90
22/11/2024	19:33:58.758	30		291.90
			30	291.90
			20	291.90
			10	291.90
22/11/2024	19:32:36.178	7		291.60
			7	291.60
			7	291.60
22/11/2024	19:32:30.443	2		291.90
			2	291.90
			2	291.90
22/11/2024	19:30:26.336	30		291.60
			30	291.60
			30	291.60
22/11/2024	19:30:16.278	10		291.50
			10	291.50
			10	291.50
22/11/2024	19:29:07.154	36		291.60
			20	291.60
			16	291.60
			36	291.60
22/11/2024	19:27:20.803	2		291.90
			2	291.90
			2	291.90
22/11/2024	19:19:59.480	3		291.90
			3	291.90
			3	291.90
22/11/2024	19:18:33.544	3		291.60
			3	291.60
			3	291.60
22/11/2024	19:17:28.812	10		291.90
			10	291.90
			10	291.90
22/11/2024	19:16:49.672	5		291.90
			5	291.90
			5	291.90
22/11/2024	19:16:07.784	150		291.70
			150	291.70
			150	291.70
22/11/2024	19:12:17.737	71		291.70
			1	291.70
			71	291.70
			70	291.70
22/11/2024	19:11:03.851	125		291.70
			125	291.70
			125	291.70
22/11/2024	19:07:40.737	8		291.70
			8	291.70
			8	291.70
22/11/2024	19:05:26.068	7		291.60
			7	291.60
			7	291.60
22/11/2024	19:05:14.651	14		291.50
			14	291.50
			14	291.50
22/11/2024	19:03:12.095	15		291.60
			15	291.60
			15	291.60
22/11/2024	19:03:05.149	50		291.60
			50	291.60
			50	291.60
22/11/2024	19:01:16.104	3		291.60
			3	291.60
			3	291.60
22/11/2024	18:59:48.222	1		291.50
			1	291.50
			1	291.50
22/11/2024	18:59:16.228	125		291.50
			125	291.50
			125	291.50
22/11/2024	18:58:41.574	25		291.60
			25	291.60
			25	291.60
22/11/2024	18:57:23.686	2		291.60
			2	291.60
			2	291.60
22/11/2024	18:55:52.003	3		291.60
			3	291.60
			3	291.60
22/11/2024	18:53:53.783	4		291.60
			4	291.60
			4	291.60
22/11/2024	18:51:00.950	8		291.60
			8	291.60
			8	291.60
22/11/2024	18:47:42.582	275		291.60
			200	291.60
			75	291.60
			275	291.60
22/11/2024	18:44:13.306	11		291.60
			11	291.60
			11	291.60
22/11/2024	18:43:32.346	3		291.30
			3	291.30
			3	291.30
22/11/2024	18:42:15.687	4		291.60
			4	291.60
			4	291.60
22/11/2024	18:41:22.800	20		291.60
			20	291.60
			20	291.60
22/11/2024	18:40:53.681	2		291.20
			2	291.20
			2	291.20
22/11/2024	18:40:03.193	5		291.20
			5	291.20
			5	291.20
22/11/2024	18:34:52.682	25		291.60
			25	291.60
			25	291.60
22/11/2024	18:32:45.373	10		291.60
			10	291.60
			10	291.60
22/11/2024	18:23:07.535	2		291.60
			2	291.60
			2	291.60
22/11/2024	18:22:32.831	3		291.60
			3	291.60
			3	291.60
22/11/2024	18:20:38.189	3		291.40
			3	291.40
			3	291.40
22/11/2024	18:19:04.556	4		291.40
			4	291.40
			4	291.40
22/11/2024	18:17:46.948	3		291.60
			3	291.60
			3	291.60
22/11/2024	18:17:38.124	2		291.60
			2	291.60
			2	291.60
22/11/2024	18:14:29.030	3		291.60
			3	291.60
			3	291.60
22/11/2024	18:10:39.644	3		291.90
			3	291.90
			3	291.90
22/11/2024	18:08:35.307	10		291.40
			10	291.40
			10	291.40
22/11/2024	18:03:30.559	50		291.90
			20	291.90
			30	291.90
			50	291.90
22/11/2024	18:01:42.602	50		291.70
			20	291.70
			20	291.70
			10	291.70
			50	291.70
22/11/2024	18:01:26.441	40		291.60
			20	291.60
			40	291.60
			20	291.60
22/11/2024	18:00:29.487	1		291.20
			1	291.20
			1	291.20
22/11/2024	17:59:52.085	40		291.20
			10	291.20
			40	291.20
			20	291.20
			10	291.20
22/11/2024	17:58:06.892	35		291.20
			5	291.20
			10	291.20
			35	291.20
			20	291.20
22/11/2024	17:56:51.773	10		291.30
			10	291.30
			10	291.30
22/11/2024	17:53:29.857	20		291.90
			20	291.90
			20	291.90
22/11/2024	17:52:31.613	10		291.90
			10	291.90
			10	291.90
22/11/2024	17:51:46.351	20		291.60
			12	291.60
			8	291.60
			20	291.60
22/11/2024	17:50:53.219	9		291.40
			5	291.40
			4	291.40
			9	291.40
22/11/2024	17:49:56.353	6		291.90
			6	291.90
			6	291.90
22/11/2024	17:44:39.281	35		291.30
			35	291.30
			8	291.30
			7	291.30
			20	291.30
22/11/2024	17:41:08.952	1		291.90
			1	291.90
			1	291.90
22/11/2024	17:40:28.736	7		291.30
			7	291.30
			7	291.30
22/11/2024	17:37:29.175	2		291.10
			2	291.10
			2	291.10
22/11/2024	17:37:09.923	1		291.80
			1	291.80
			1	291.80
22/11/2024	17:32:31.870	3		291.20
			3	291.20
			3	291.20
22/11/2024	17:29:38.726	328		291.50
			328	291.50
			328	291.50
22/11/2024	17:29:06.365	5		291.30
			5	291.30
			5	291.30
22/11/2024	17:29:00.240	107		291.40
			107	291.40
			107	291.40
22/11/2024	17:26:47.734	15		291.20
			15	291.20
			15	291.20
22/11/2024	17:26:16.503	7		291.40
			7	291.40
			7	291.40
22/11/2024	17:18:51.159	4		291.30
			4	291.30
			4	291.30
22/11/2024	17:18:19.343	4		291.20
			4	291.20
			4	291.20
22/11/2024	17:17:42.915	34		291.40
			34	291.40
			34	291.40
22/11/2024	17:17:10.464	40		291.50
			40	291.50
			40	291.50
22/11/2024	17:16:57.087	4		291.40
			4	291.40
			4	291.40
22/11/2024	17:14:04.885	4		291.60
			4	291.60
			4	291.60
22/11/2024	17:13:37.119	3		291.60
			3	291.60
			3	291.60
22/11/2024	17:12:12.731	5		291.50
			5	291.50
			5	291.50
22/11/2024	17:12:12.468	10		291.60
			10	291.60
			10	291.60
22/11/2024	17:11:18.306	15		291.50
			15	291.50
			15	291.50
22/11/2024	17:11:18.112	525		291.50
			40	291.50
			485	291.50
			525	291.50
22/11/2024	17:11:17.978	525		291.50
			525	291.50
			525	291.50
22/11/2024	17:11:15.060	525		291.50
			525	291.50
			525	291.50
22/11/2024	17:11:00.595	475		291.50
			475	291.50
			475	291.50
22/11/2024	17:11:00.501	475		291.50
			475	291.50
			475	291.50
22/11/2024	17:10:32.202	6		291.50
			6	291.50
			6	291.50
22/11/2024	17:10:07.023	6		291.50
			6	291.50
			6	291.50
22/11/2024	17:08:45.163	150		291.50
			150	291.50
			150	291.50
22/11/2024	17:08:44.413	30		291.40
			30	291.40
			30	291.40
22/11/2024	17:06:38.468	25		291.50
			25	291.50
			25	291.50
22/11/2024	17:06:08.612	40		291.50
			40	291.50
			40	291.50
22/11/2024	17:05:05.962	100		291.50
			100	291.50
			100	291.50
22/11/2024	17:03:19.982	6		291.40
			6	291.40
			6	291.40
22/11/2024	17:03:14.370	12		291.50
			12	291.50
			12	291.50
22/11/2024	17:00:40.554	10		291.50
			10	291.50
			10	291.50
22/11/2024	17:00:21.145	2		291.40
			2	291.40
			2	291.40
22/11/2024	16:59:42.070	15		291.30
			15	291.30
			15	291.30
22/11/2024	16:59:25.889	2		291.20
			2	291.20
			2	291.20
22/11/2024	16:58:40.844	10		291.10
			10	291.10
			10	291.10
22/11/2024	16:54:37.208	1		291.10
			1	291.10
			1	291.10
22/11/2024	16:54:27.805	35		291.20
			35	291.20
			35	291.20
22/11/2024	16:53:18.603	200		291.00
			200	291.00
			196	291.00
			4	291.00
22/11/2024	16:52:14.052	2		290.80
			2	290.80
			2	290.80
22/11/2024	16:51:50.047	11		290.80
			11	290.80
			11	290.80
22/11/2024	16:51:41.005	2		290.90
			2	290.90
			2	290.90
22/11/2024	16:51:05.358	3		290.70
			3	290.70
			3	290.70
22/11/2024	16:50:39.011	15		290.80
			15	290.80
			15	290.80
22/11/2024	16:50:38.309	138		290.90
			138	290.90
			138	290.90
22/11/2024	16:49:08.193	10		290.80
			10	290.80
			10	290.80
22/11/2024	16:48:53.942	35		290.70
			35	290.70
			35	290.70
22/11/2024	16:48:37.462	4		290.60
			4	290.60
			4	290.60
22/11/2024	16:47:35.403	15		290.80
			15	290.80
			15	290.80
22/11/2024	16:46:35.392	4		290.70
			4	290.70
			4	290.70
22/11/2024	16:45:56.660	11		290.80
			11	290.80
			11	290.80
22/11/2024	16:45:00.571	24		290.70
			24	290.70
			24	290.70
22/11/2024	16:44:54.335	2		290.80
			2	290.80
			2	290.80
22/11/2024	16:44:47.328	10		290.70
			10	290.70
			10	290.70
22/11/2024	16:43:11.188	37		290.50
			37	290.50
			37	290.50
22/11/2024	16:43:10.548	6		290.50
			6	290.50
			6	290.50
22/11/2024	16:43:07.699	20		290.50
			20	290.50
			20	290.50
22/11/2024	16:43:04.750	10		290.50
			10	290.50
			10	290.50
22/11/2024	16:41:49.219	5		290.70
			5	290.70
			5	290.70
22/11/2024	16:41:44.148	35		290.80
			35	290.80
			35	290.80
22/11/2024	16:40:50.167	1		290.70
			1	290.70
			1	290.70
22/11/2024	16:36:37.825	19		290.80
			19	290.80
			19	290.80
22/11/2024	16:35:28.108	6		290.90
			6	290.90
			6	290.90
22/11/2024	16:33:28.369	1		290.60
			1	290.60
			1	290.60
22/11/2024	16:33:13.463	36		290.50
			16	290.50
			36	290.50
			20	290.50
22/11/2024	16:33:08.295	525		290.50
			525	290.50
			525	290.50
22/11/2024	16:32:54.763	14		290.50
			14	290.50
			14	290.50
22/11/2024	16:32:48.806	1		290.50
			1	290.50
			1	290.50
22/11/2024	16:32:35.875	103		290.60
			103	290.60
			103	290.60
22/11/2024	16:31:53.176	88		290.80
			88	290.80
			88	290.80
22/11/2024	16:31:33.705	375		290.70
			375	290.70
			375	290.70
22/11/2024	16:30:58.069	1		290.70
			1	290.70
			1	290.70
22/11/2024	16:30:19.332	3		290.60
			3	290.60
			3	290.60
22/11/2024	16:29:58.459	150		290.20
			150	290.20
			150	290.20
22/11/2024	16:28:17.662	150		290.60
			150	290.60
			150	290.60
22/11/2024	16:28:16.543	6		290.60
			6	290.60
			6	290.60
22/11/2024	16:27:58.513	1		290.60
			1	290.60
			1	290.60
22/11/2024	16:27:19.382	1		290.80
			1	290.80
			1	290.80
22/11/2024	16:27:16.364	20		290.80
			20	290.80
			20	290.80
22/11/2024	16:25:43.329	27		291.00
			27	291.00
			27	291.00
22/11/2024	16:24:56.224	150		290.80
			150	290.80
			150	290.80
22/11/2024	16:24:19.184	50		290.80
			50	290.80
			50	290.80
22/11/2024	16:23:06.943	3		290.90
			3	290.90
			3	290.90
22/11/2024	16:23:02.799	59		290.90
			59	290.90
			59	290.90
22/11/2024	16:22:49.641	20		291.00
			20	291.00
			20	291.00
22/11/2024	16:22:46.795	100		291.00
			100	291.00
			100	291.00
22/11/2024	16:21:15.136	1		291.10
			1	291.10
			1	291.10
22/11/2024	16:21:07.605	475		291.10
			475	291.10
			475	291.10
22/11/2024	16:20:59.286	1		291.30
			1	291.30
			1	291.30
22/11/2024	16:19:16.204	40		291.10
			40	291.10
			20	291.10
			20	291.10
22/11/2024	16:19:13.681	53		290.90
			53	290.90
			53	290.90
22/11/2024	16:17:55.276	150		291.00
			150	291.00
			150	291.00
22/11/2024	16:16:39.009	30		291.00
			30	291.00
			30	291.00
22/11/2024	16:15:36.572	15		290.80
			15	290.80
			15	290.80
22/11/2024	16:15:25.400	50		290.70
			50	290.70
			50	290.70
22/11/2024	16:14:40.758	40		291.00
			40	291.00
			40	291.00
22/11/2024	16:12:37.355	1		291.00
			1	291.00
			1	291.00
22/11/2024	16:12:07.891	34		291.10
			34	291.10
			34	291.10
22/11/2024	16:11:31.911	525		291.00
			525	291.00
			525	291.00
22/11/2024	16:10:44.531	6		291.20
			6	291.20
			6	291.20
22/11/2024	16:10:21.587	10		291.00
			10	291.00
			10	291.00
22/11/2024	16:10:15.013	1		291.10
			1	291.10
			1	291.10
22/11/2024	16:08:41.099	20		291.10
			20	291.10
			20	291.10
22/11/2024	16:08:38.086	42		291.10
			42	291.10
			42	291.10
22/11/2024	16:08:13.455	3		291.20
			3	291.20
			3	291.20
22/11/2024	16:08:12.003	20		291.30
			20	291.30
			20	291.30
22/11/2024	16:07:23.931	100		291.40
			100	291.40
			100	291.40
22/11/2024	16:06:41.901	1		291.50
			1	291.50
			1	291.50
22/11/2024	16:04:44.768	30		291.10
			30	291.10
			30	291.10
22/11/2024	16:04:14.516	15		291.10
			15	291.10
			15	291.10
22/11/2024	16:03:41.639	75		291.40
			75	291.40
			75	291.40
22/11/2024	16:03:22.354	15		291.30
			15	291.30
			15	291.30
22/11/2024	16:02:58.468	10		291.40
			10	291.40
			10	291.40
22/11/2024	16:02:29.116	90		291.40
			90	291.40
			90	291.40
22/11/2024	16:01:41.676	150		291.30
			150	291.30
			150	291.30
22/11/2024	16:01:36.515	2		291.40
			2	291.40
			2	291.40
22/11/2024	16:01:07.503	150		291.50
			150	291.50
			150	291.50
22/11/2024	16:00:47.667	10		291.40
			10	291.40
			10	291.40
22/11/2024	16:00:30.448	1		291.40
			1	291.40
			1	291.40
22/11/2024	16:00:20.525	35		291.40
			35	291.40
			35	291.40
22/11/2024	16:00:05.217	1		291.40
			1	291.40
			1	291.40
22/11/2024	15:59:00.190	60		291.40
			60	291.40
			60	291.40
22/11/2024	15:58:08.744	1		291.40
			1	291.40
			1	291.40
22/11/2024	15:57:22.846	5		291.50
			5	291.50
			5	291.50
22/11/2024	15:56:47.039	5		291.50
			5	291.50
			5	291.50
22/11/2024	15:55:38.361	30		291.50
			30	291.50
			30	291.50
22/11/2024	15:55:27.690	10		291.30
			10	291.30
			10	291.30
22/11/2024	15:54:51.574	75		291.20
			75	291.20
			75	291.20
22/11/2024	15:54:50.470	60		291.30
			60	291.30
			60	291.30
22/11/2024	15:50:52.386	35		291.30
			35	291.30
			35	291.30
22/11/2024	15:49:49.437	2		291.30
			2	291.30
			2	291.30
22/11/2024	15:49:00.442	4		291.40
			4	291.40
			4	291.40
22/11/2024	15:48:25.688	7		291.30
			7	291.30
			7	291.30
22/11/2024	15:46:26.190	1		291.40
			1	291.40
			1	291.40
22/11/2024	15:45:39.379	2		291.40
			2	291.40
			2	291.40
22/11/2024	15:45:31.730	1		291.30
			1	291.30
			1	291.30
22/11/2024	15:44:59.734	1		291.20
			1	291.20
			1	291.20
22/11/2024	15:44:38.741	2		291.20
			2	291.20
			2	291.20
22/11/2024	15:42:59.465	1		291.20
			1	291.20
			1	291.20
22/11/2024	15:42:41.368	2		291.20
			2	291.20
			2	291.20
22/11/2024	15:42:36.006	15		291.10
			15	291.10
			15	291.10
22/11/2024	15:42:30.854	4		291.20
			4	291.20
			4	291.20
22/11/2024	15:41:51.766	5		291.30
			5	291.30
			5	291.30
22/11/2024	15:41:04.328	2		291.20
			2	291.20
			2	291.20
22/11/2024	15:39:22.037	2		290.50
			2	290.50
			2	290.50
22/11/2024	15:38:31.176	25		290.50
			25	290.50
			25	290.50
22/11/2024	15:37:40.173	14		290.40
			14	290.40
			14	290.40
22/11/2024	15:37:36.998	15		290.50
			15	290.50
			15	290.50
22/11/2024	15:36:42.002	4		290.30
			4	290.30
			4	290.30
22/11/2024	15:36:35.599	9		290.30
			9	290.30
			9	290.30
22/11/2024	15:35:45.920	10		290.30
			10	290.30
			10	290.30
22/11/2024	15:34:00.647	50		290.20
			50	290.20
			50	290.20
22/11/2024	15:32:59.240	5		290.30
			5	290.30
			5	290.30
22/11/2024	15:32:00.117	18		290.00
			18	290.00
			18	290.00
22/11/2024	15:30:19.018	50		290.20
			50	290.20
			50	290.20
22/11/2024	15:30:06.125	20		290.20
			20	290.20
			20	290.20
22/11/2024	15:28:24.414	2		290.20
			2	290.20
			2	290.20
22/11/2024	15:28:10.090	20		290.30
			20	290.30
			20	290.30
22/11/2024	15:28:08.762	3		290.30
			3	290.30
			3	290.30
22/11/2024	15:26:34.775	3		290.20
			3	290.20
			3	290.20
22/11/2024	15:25:24.797	50		290.30
			50	290.30
			50	290.30
22/11/2024	15:24:36.247	3		290.20
			3	290.20
			3	290.20
22/11/2024	15:23:18.330	1		290.20
			1	290.20
			1	290.20
22/11/2024	15:22:53.724	7		290.20
			7	290.20
			7	290.20
22/11/2024	15:21:45.701	150		290.20
			150	290.20
			150	290.20
22/11/2024	15:21:37.075	15		290.10
			15	290.10
			15	290.10
22/11/2024	15:21:21.737	1		290.10
			1	290.10
			1	290.10
22/11/2024	15:21:11.218	5		290.20
			5	290.20
			5	290.20
22/11/2024	15:20:53.510	103		290.10
			103	290.10
			103	290.10
22/11/2024	15:18:44.408	5		290.00
			5	290.00
			5	290.00
22/11/2024	15:18:43.924	100		290.10
			100	290.10
			100	290.10
22/11/2024	15:17:31.035	50		290.40
			50	290.40
			50	290.40
22/11/2024	15:17:25.547	1		290.30
			1	290.30
			1	290.30
22/11/2024	15:16:04.054	50		290.20
			50	290.20
			50	290.20
22/11/2024	15:14:23.032	5		290.30
			5	290.30
			5	290.30
22/11/2024	15:14:10.714	10		290.30
			10	290.30
			10	290.30
22/11/2024	15:13:46.711	10		290.40
			10	290.40
			10	290.40
22/11/2024	15:12:03.385	3		290.30
			3	290.30
			3	290.30
22/11/2024	15:10:59.705	4		290.30
			4	290.30
			4	290.30
22/11/2024	15:09:43.105	69		290.60
			69	290.60
			69	290.60
22/11/2024	15:07:56.417	10		290.50
			10	290.50
			10	290.50
22/11/2024	15:06:10.349	27		290.60
			27	290.60
			27	290.60
22/11/2024	15:04:59.641	1		290.30
			1	290.30
			1	290.30
22/11/2024	15:03:20.309	50		290.30
			50	290.30
			50	290.30
22/11/2024	15:02:04.199	5		290.50
			5	290.50
			5	290.50
22/11/2024	15:02:00.279	269		290.30
			269	290.30
			269	290.30
22/11/2024	15:01:13.460	86		290.50
			86	290.50
			86	290.50
22/11/2024	15:01:13.038	14		290.50
			14	290.50
			14	290.50
22/11/2024	14:59:48.859	5		290.60
			4	290.60
			1	290.60
			5	290.60
22/11/2024	14:59:32.883	35		290.50
			35	290.50
			35	290.50
22/11/2024	14:59:12.538	1		290.50
			1	290.50
			1	290.50
22/11/2024	14:54:34.674	27		290.60
			27	290.60
			27	290.60
22/11/2024	14:53:30.281	1		290.60
			1	290.60
			1	290.60
22/11/2024	14:49:51.873	3		290.60
			3	290.60
			3	290.60
22/11/2024	14:49:24.375	32		290.70
			32	290.70
			32	290.70
22/11/2024	14:48:50.701	10		290.70
			10	290.70
			10	290.70
22/11/2024	14:48:25.920	160		290.50
			160	290.50
			160	290.50
22/11/2024	14:46:19.369	3		290.70
			3	290.70
			3	290.70
22/11/2024	14:46:15.007	7		290.70
			7	290.70
			7	290.70
22/11/2024	14:45:06.231	12		290.60
			12	290.60
			12	290.60
22/11/2024	14:42:30.641	5		290.70
			5	290.70
			5	290.70
22/11/2024	14:41:39.900	5		290.80
			5	290.80
			5	290.80
22/11/2024	14:39:06.319	34		290.90
			34	290.90
			34	290.90
22/11/2024	14:38:03.920	9		291.10
			9	291.10
			9	291.10
22/11/2024	14:36:10.239	1		291.00
			1	291.00
			1	291.00
22/11/2024	14:35:57.811	50		291.00
			50	291.00
			50	291.00
22/11/2024	14:31:40.122	25		291.00
			25	291.00
			25	291.00
22/11/2024	14:31:37.310	34		291.00
			34	291.00
			34	291.00
22/11/2024	14:30:12.958	1		291.00
			1	291.00
			1	291.00

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

MicroStrategy Inc.

Bid: 404.90 / Ask: 406.20
Volume: 382 561
+6.84%

Top 5 Turnover

Realtime Quotes
Last Update:
22/11/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice