Allianz SE
- Information
- Last
- Buy
- Sell
1620
1332
344.90
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 06/03/2025 | 18:03:04.881 | 20 | 344.90 | |
| 20 | 344.90 | |||
| 20 | 344.90 | |||
| 06/03/2025 | 18:02:23.524 | 9 | 345.50 | |
| 9 | 345.50 | |||
| 9 | 345.50 | |||
| 06/03/2025 | 18:02:18.047 | 10 | 345.50 | |
| 10 | 345.50 | |||
| 10 | 345.50 | |||
| 06/03/2025 | 18:01:13.543 | 4 | 345.50 | |
| 4 | 345.50 | |||
| 4 | 345.50 | |||
| 06/03/2025 | 18:00:36.113 | 60 | 344.50 | |
| 60 | 344.50 | |||
| 60 | 344.50 | |||
| 06/03/2025 | 17:59:53.728 | 25 | 344.50 | |
| 25 | 344.50 | |||
| 25 | 344.50 | |||
| 06/03/2025 | 17:57:59.039 | 15 | 345.50 | |
| 15 | 345.50 | |||
| 15 | 345.50 | |||
| 06/03/2025 | 17:57:25.935 | 25 | 344.50 | |
| 20 | 344.50 | |||
| 25 | 344.50 | |||
| 5 | 344.50 | |||
| 06/03/2025 | 17:56:51.986 | 14 | 344.50 | |
| 14 | 344.50 | |||
| 14 | 344.50 | |||
| 06/03/2025 | 17:56:24.629 | 4 | 345.50 | |
| 4 | 345.50 | |||
| 4 | 345.50 | |||
| 06/03/2025 | 17:56:09.481 | 20 | 344.50 | |
| 20 | 344.50 | |||
| 20 | 344.50 | |||
| 06/03/2025 | 17:55:52.035 | 25 | 344.50 | |
| 25 | 344.50 | |||
| 25 | 344.50 | |||
| 06/03/2025 | 17:55:06.500 | 5 | 345.00 | |
| 5 | 345.00 | |||
| 5 | 345.00 | |||
| 06/03/2025 | 17:55:06.386 | 24 | 345.00 | |
| 24 | 345.00 | |||
| 10 | 345.00 | |||
| 14 | 345.00 | |||
| 06/03/2025 | 17:53:27.968 | 15 | 344.50 | |
| 15 | 344.50 | |||
| 15 | 344.50 | |||
| 06/03/2025 | 17:52:16.714 | 25 | 344.50 | |
| 20 | 344.50 | |||
| 25 | 344.50 | |||
| 5 | 344.50 | |||
| 06/03/2025 | 17:52:00.529 | 10 | 344.50 | |
| 10 | 344.50 | |||
| 10 | 344.50 | |||
| 06/03/2025 | 17:51:11.464 | 1 | 345.50 | |
| 1 | 345.50 | |||
| 1 | 345.50 | |||
| 06/03/2025 | 17:50:41.506 | 2 | 345.50 | |
| 2 | 345.50 | |||
| 2 | 345.50 | |||
| 06/03/2025 | 17:49:45.507 | 20 | 344.50 | |
| 20 | 344.50 | |||
| 20 | 344.50 | |||
| 06/03/2025 | 17:49:22.199 | 29 | 344.50 | |
| 29 | 344.50 | |||
| 29 | 344.50 | |||
| 06/03/2025 | 17:48:57.015 | 20 | 345.50 | |
| 20 | 345.50 | |||
| 20 | 345.50 | |||
| 06/03/2025 | 17:48:23.281 | 90 | 344.50 | |
| 90 | 344.50 | |||
| 90 | 344.50 | |||
| 06/03/2025 | 17:48:09.568 | 520 | 345.00 | |
| 520 | 345.00 | |||
| 520 | 345.00 | |||
| 06/03/2025 | 17:47:46.636 | 100 | 344.90 | |
| 100 | 344.90 | |||
| 100 | 344.90 | |||
| 06/03/2025 | 17:47:23.542 | 400 | 345.00 | |
| 400 | 345.00 | |||
| 20 | 345.00 | |||
| 380 | 345.00 | |||
| 06/03/2025 | 17:46:56.101 | 100 | 344.90 | |
| 100 | 344.90 | |||
| 100 | 344.90 | |||
| 06/03/2025 | 17:46:48.749 | 343 | 344.90 | |
| 343 | 344.90 | |||
| 343 | 344.90 | |||
| 06/03/2025 | 17:46:41.190 | 100 | 344.80 | |
| 100 | 344.80 | |||
| 100 | 344.80 | |||
| 06/03/2025 | 17:46:39.916 | 5 | 344.80 | |
| 5 | 344.80 | |||
| 5 | 344.80 | |||
| 06/03/2025 | 17:46:39.301 | 84 | 344.80 | |
| 84 | 344.80 | |||
| 84 | 344.80 | |||
| 06/03/2025 | 17:46:31.206 | 100 | 344.80 | |
| 100 | 344.80 | |||
| 100 | 344.80 | |||
| 06/03/2025 | 17:46:18.230 | 14 | 344.90 | |
| 14 | 344.90 | |||
| 14 | 344.90 | |||
| 06/03/2025 | 17:46:02.071 | 100 | 344.90 | |
| 100 | 344.90 | |||
| 100 | 344.90 | |||
| 06/03/2025 | 17:45:49.980 | 2 | 344.00 | |
| 2 | 344.00 | |||
| 2 | 344.00 | |||
| 06/03/2025 | 17:45:46.979 | 5 | 344.90 | |
| 5 | 344.90 | |||
| 5 | 344.90 | |||
| 06/03/2025 | 17:45:23.974 | 100 | 344.90 | |
| 100 | 344.90 | |||
| 100 | 344.90 | |||
| 06/03/2025 | 17:44:16.882 | 100 | 344.00 | |
| 100 | 344.00 | |||
| 100 | 344.00 | |||
| 06/03/2025 | 17:43:35.321 | 5 | 344.00 | |
| 5 | 344.00 | |||
| 5 | 344.00 | |||
| 06/03/2025 | 17:43:25.962 | 50 | 344.00 | |
| 50 | 344.00 | |||
| 50 | 344.00 | |||
| 06/03/2025 | 17:42:58.556 | 5 | 344.00 | |
| 5 | 344.00 | |||
| 5 | 344.00 | |||
| 06/03/2025 | 17:42:40.216 | 15 | 344.00 | |
| 15 | 344.00 | |||
| 15 | 344.00 | |||
| 06/03/2025 | 17:42:34.368 | 100 | 344.00 | |
| 100 | 344.00 | |||
| 100 | 344.00 | |||
| 06/03/2025 | 17:41:55.663 | 1 | 344.90 | |
| 1 | 344.90 | |||
| 1 | 344.90 | |||
| 06/03/2025 | 17:41:06.040 | 25 | 344.90 | |
| 25 | 344.90 | |||
| 25 | 344.90 | |||
| 06/03/2025 | 17:41:01.920 | 22 | 344.90 | |
| 22 | 344.90 | |||
| 22 | 344.90 | |||
| 06/03/2025 | 17:40:40.932 | 68 | 344.00 | |
| 68 | 344.00 | |||
| 68 | 344.00 | |||
| 06/03/2025 | 17:40:18.236 | 3 | 344.00 | |
| 3 | 344.00 | |||
| 3 | 344.00 | |||
| 06/03/2025 | 17:40:18.090 | 100 | 344.00 | |
| 100 | 344.00 | |||
| 100 | 344.00 | |||
| 06/03/2025 | 17:40:16.024 | 100 | 344.00 | |
| 100 | 344.00 | |||
| 97 | 344.00 | |||
| 3 | 344.00 | |||
| 06/03/2025 | 17:40:15.934 | 6 | 344.00 | |
| 6 | 344.00 | |||
| 6 | 344.00 | |||
| 06/03/2025 | 17:40:09.695 | 3 015 | 344.90 | |
| 5 | 344.90 | |||
| 3 000 | 344.90 | |||
| 10 | 344.90 | |||
| 3 015 | 344.90 | |||
| 06/03/2025 | 17:39:45.964 | 100 | 345.10 | |
| 100 | 345.10 | |||
| 100 | 345.10 | |||
| 06/03/2025 | 17:39:38.749 | 20 | 345.10 | |
| 20 | 345.10 | |||
| 20 | 345.10 | |||
| 06/03/2025 | 17:39:26.766 | 81 | 345.10 | |
| 81 | 345.10 | |||
| 81 | 345.10 | |||
| 06/03/2025 | 17:38:41.375 | 7 | 345.10 | |
| 7 | 345.10 | |||
| 7 | 345.10 | |||
| 06/03/2025 | 17:38:40.799 | 18 | 345.10 | |
| 18 | 345.10 | |||
| 18 | 345.10 | |||
| 06/03/2025 | 17:37:44.860 | 1 | 345.60 | |
| 1 | 345.60 | |||
| 1 | 345.60 | |||
| 06/03/2025 | 17:37:25.617 | 180 | 345.10 | |
| 180 | 345.10 | |||
| 180 | 345.10 | |||
| 06/03/2025 | 17:37:23.810 | 100 | 345.10 | |
| 100 | 345.10 | |||
| 100 | 345.10 | |||
| 06/03/2025 | 17:37:18.338 | 120 | 345.10 | |
| 20 | 345.10 | |||
| 100 | 345.10 | |||
| 120 | 345.10 | |||
| 06/03/2025 | 17:37:08.528 | 10 | 345.70 | |
| 10 | 345.70 | |||
| 10 | 345.70 | |||
| 06/03/2025 | 17:36:55.644 | 14 | 345.10 | |
| 14 | 345.10 | |||
| 14 | 345.10 | |||
| 06/03/2025 | 17:36:35.787 | 45 | 345.70 | |
| 45 | 345.70 | |||
| 45 | 345.70 | |||
| 06/03/2025 | 17:36:12.489 | 3 | 345.70 | |
| 3 | 345.70 | |||
| 3 | 345.70 | |||
| 06/03/2025 | 17:35:52.045 | 10 | 345.10 | |
| 10 | 345.10 | |||
| 10 | 345.10 | |||
| 06/03/2025 | 17:35:47.222 | 775 | 345.10 | |
| 775 | 345.10 | |||
| 775 | 345.10 | |||
| 06/03/2025 | 17:35:13.965 | 100 | 345.10 | |
| 100 | 345.10 | |||
| 100 | 345.10 | |||
| 06/03/2025 | 17:35:13.873 | 15 | 345.10 | |
| 15 | 345.10 | |||
| 5 | 345.10 | |||
| 10 | 345.10 | |||
| 06/03/2025 | 17:34:54.450 | 4 | 346.40 | |
| 4 | 346.40 | |||
| 4 | 346.40 | |||
| 06/03/2025 | 17:34:00.149 | 140 | 346.90 | |
| 40 | 346.90 | |||
| 3 | 346.90 | |||
| 137 | 346.90 | |||
| 100 | 346.90 | |||
| 06/03/2025 | 17:33:10.662 | 4 | 347.00 | |
| 4 | 347.00 | |||
| 4 | 347.00 | |||
| 06/03/2025 | 17:29:34.371 | 135 | 346.70 | |
| 135 | 346.70 | |||
| 135 | 346.70 | |||
| 06/03/2025 | 17:29:00.232 | 13 | 347.00 | |
| 13 | 347.00 | |||
| 13 | 347.00 | |||
| 06/03/2025 | 17:28:36.079 | 43 | 347.10 | |
| 43 | 347.10 | |||
| 43 | 347.10 | |||
| 06/03/2025 | 17:27:29.220 | 1 | 346.90 | |
| 1 | 346.90 | |||
| 1 | 346.90 | |||
| 06/03/2025 | 17:27:00.062 | 20 | 347.00 | |
| 20 | 347.00 | |||
| 20 | 347.00 | |||
| 06/03/2025 | 17:25:32.023 | 6 | 347.20 | |
| 6 | 347.20 | |||
| 6 | 347.20 | |||
| 06/03/2025 | 17:25:25.184 | 8 | 347.30 | |
| 8 | 347.30 | |||
| 8 | 347.30 | |||
| 06/03/2025 | 17:25:00.743 | 5 | 347.30 | |
| 5 | 347.30 | |||
| 5 | 347.30 | |||
| 06/03/2025 | 17:24:39.170 | 5 | 347.20 | |
| 5 | 347.20 | |||
| 5 | 347.20 | |||
| 06/03/2025 | 17:24:25.772 | 15 | 347.20 | |
| 15 | 347.20 | |||
| 15 | 347.20 | |||
| 06/03/2025 | 17:23:58.154 | 300 | 346.90 | |
| 300 | 346.90 | |||
| 300 | 346.90 | |||
| 06/03/2025 | 17:22:44.549 | 70 | 346.80 | |
| 70 | 346.80 | |||
| 70 | 346.80 | |||
| 06/03/2025 | 17:22:35.380 | 50 | 346.80 | |
| 50 | 346.80 | |||
| 50 | 346.80 | |||
| 06/03/2025 | 17:22:22.965 | 3 | 346.90 | |
| 3 | 346.90 | |||
| 3 | 346.90 | |||
| 06/03/2025 | 17:21:30.806 | 3 | 347.10 | |
| 3 | 347.10 | |||
| 3 | 347.10 | |||
| 06/03/2025 | 17:21:25.440 | 10 | 347.10 | |
| 10 | 347.10 | |||
| 10 | 347.10 | |||
| 06/03/2025 | 17:21:12.071 | 40 | 347.10 | |
| 40 | 347.10 | |||
| 40 | 347.10 | |||
| 06/03/2025 | 17:21:07.338 | 1 | 347.20 | |
| 1 | 347.20 | |||
| 1 | 347.20 | |||
| 06/03/2025 | 17:21:02.626 | 4 | 347.10 | |
| 4 | 347.10 | |||
| 4 | 347.10 | |||
| 06/03/2025 | 17:20:48.249 | 50 | 347.10 | |
| 50 | 347.10 | |||
| 50 | 347.10 | |||
| 06/03/2025 | 17:20:21.105 | 27 | 347.30 | |
| 27 | 347.30 | |||
| 27 | 347.30 | |||
| 06/03/2025 | 17:19:45.574 | 2 | 347.30 | |
| 2 | 347.30 | |||
| 2 | 347.30 | |||
| 06/03/2025 | 17:19:24.224 | 40 | 347.40 | |
| 40 | 347.40 | |||
| 40 | 347.40 | |||
| 06/03/2025 | 17:19:22.518 | 250 | 347.40 | |
| 250 | 347.40 | |||
| 250 | 347.40 | |||
| 06/03/2025 | 17:18:16.536 | 8 | 347.20 | |
| 8 | 347.20 | |||
| 8 | 347.20 | |||
| 06/03/2025 | 17:18:03.180 | 58 | 347.20 | |
| 58 | 347.20 | |||
| 58 | 347.20 | |||
| 06/03/2025 | 17:17:39.273 | 5 | 347.20 | |
| 5 | 347.20 | |||
| 5 | 347.20 | |||
| 06/03/2025 | 17:17:30.534 | 10 | 347.10 | |
| 10 | 347.10 | |||
| 10 | 347.10 | |||
| 06/03/2025 | 17:17:07.240 | 20 | 347.20 | |
| 20 | 347.20 | |||
| 20 | 347.20 | |||
| 06/03/2025 | 17:17:07.062 | 170 | 347.20 | |
| 170 | 347.20 | |||
| 170 | 347.20 | |||
| 06/03/2025 | 17:16:24.594 | 20 | 347.10 | |
| 20 | 347.10 | |||
| 20 | 347.10 | |||
| 06/03/2025 | 17:16:14.636 | 25 | 347.00 | |
| 25 | 347.00 | |||
| 25 | 347.00 | |||
| 06/03/2025 | 17:15:32.565 | 75 | 346.80 | |
| 75 | 346.80 | |||
| 75 | 346.80 | |||
| 06/03/2025 | 17:15:22.201 | 100 | 347.00 | |
| 100 | 347.00 | |||
| 100 | 347.00 | |||
| 06/03/2025 | 17:15:17.115 | 10 | 346.90 | |
| 10 | 346.90 | |||
| 10 | 346.90 | |||
| 06/03/2025 | 17:15:09.639 | 150 | 346.80 | |
| 150 | 346.80 | |||
| 150 | 346.80 | |||
| 06/03/2025 | 17:15:08.492 | 20 | 346.80 | |
| 20 | 346.80 | |||
| 20 | 346.80 | |||
| 06/03/2025 | 17:15:02.916 | 88 | 346.90 | |
| 88 | 346.90 | |||
| 88 | 346.90 | |||
| 06/03/2025 | 17:14:56.983 | 85 | 346.80 | |
| 85 | 346.80 | |||
| 85 | 346.80 | |||
| 06/03/2025 | 17:14:25.544 | 135 | 346.70 | |
| 135 | 346.70 | |||
| 135 | 346.70 | |||
| 06/03/2025 | 17:14:21.240 | 50 | 346.70 | |
| 50 | 346.70 | |||
| 50 | 346.70 | |||
| 06/03/2025 | 17:14:17.022 | 450 | 346.70 | |
| 450 | 346.70 | |||
| 450 | 346.70 | |||
| 06/03/2025 | 17:14:06.534 | 10 | 346.80 | |
| 10 | 346.80 | |||
| 10 | 346.80 | |||
| 06/03/2025 | 17:13:37.049 | 2 | 346.80 | |
| 2 | 346.80 | |||
| 2 | 346.80 | |||
| 06/03/2025 | 17:13:03.616 | 15 | 347.00 | |
| 15 | 347.00 | |||
| 15 | 347.00 | |||
| 06/03/2025 | 17:12:53.169 | 1 | 347.00 | |
| 1 | 347.00 | |||
| 1 | 347.00 | |||
| 06/03/2025 | 17:12:50.853 | 20 | 346.80 | |
| 20 | 346.80 | |||
| 20 | 346.80 | |||
| 06/03/2025 | 17:12:43.428 | 50 | 346.90 | |
| 50 | 346.90 | |||
| 50 | 346.90 | |||
| 06/03/2025 | 17:12:38.915 | 15 | 346.80 | |
| 15 | 346.80 | |||
| 15 | 346.80 | |||
| 06/03/2025 | 17:12:23.253 | 8 | 346.90 | |
| 8 | 346.90 | |||
| 8 | 346.90 | |||
| 06/03/2025 | 17:12:19.320 | 10 | 346.80 | |
| 10 | 346.80 | |||
| 10 | 346.80 | |||
| 06/03/2025 | 17:12:10.274 | 34 | 346.80 | |
| 34 | 346.80 | |||
| 34 | 346.80 | |||
| 06/03/2025 | 17:10:01.328 | 267 | 347.00 | |
| 5 | 347.00 | |||
| 26 | 347.00 | |||
| 267 | 347.00 | |||
| 236 | 347.00 | |||
| 06/03/2025 | 17:09:29.218 | 450 | 347.00 | |
| 49 | 347.00 | |||
| 200 | 347.00 | |||
| 450 | 347.00 | |||
| 40 | 347.00 | |||
| 10 | 347.00 | |||
| 136 | 347.00 | |||
| 15 | 347.00 | |||
| 06/03/2025 | 17:09:21.617 | 89 | 346.90 | |
| 35 | 346.90 | |||
| 4 | 346.90 | |||
| 89 | 346.90 | |||
| 50 | 346.90 | |||
| 06/03/2025 | 17:09:08.293 | 20 | 346.80 | |
| 10 | 346.80 | |||
| 20 | 346.80 | |||
| 10 | 346.80 | |||
| 06/03/2025 | 17:09:01.106 | 1 | 346.70 | |
| 1 | 346.70 | |||
| 1 | 346.70 | |||
| 06/03/2025 | 17:08:55.553 | 4 | 346.70 | |
| 4 | 346.70 | |||
| 4 | 346.70 | |||
| 06/03/2025 | 17:08:25.205 | 8 | 346.60 | |
| 8 | 346.60 | |||
| 8 | 346.60 | |||
| 06/03/2025 | 17:07:56.406 | 42 | 346.50 | |
| 42 | 346.50 | |||
| 42 | 346.50 | |||
| 06/03/2025 | 17:07:33.029 | 1 | 346.50 | |
| 1 | 346.50 | |||
| 1 | 346.50 | |||
| 06/03/2025 | 17:07:12.464 | 10 | 346.50 | |
| 10 | 346.50 | |||
| 10 | 346.50 | |||
| 06/03/2025 | 17:07:03.559 | 83 | 346.50 | |
| 10 | 346.50 | |||
| 83 | 346.50 | |||
| 73 | 346.50 | |||
| 06/03/2025 | 17:07:00.248 | 450 | 346.50 | |
| 450 | 346.50 | |||
| 450 | 346.50 | |||
| 06/03/2025 | 17:06:27.214 | 1 | 346.50 | |
| 1 | 346.50 | |||
| 1 | 346.50 | |||
| 06/03/2025 | 17:06:18.760 | 50 | 346.50 | |
| 50 | 346.50 | |||
| 50 | 346.50 | |||
| 06/03/2025 | 17:05:38.872 | 1 | 346.60 | |
| 1 | 346.60 | |||
| 1 | 346.60 | |||
| 06/03/2025 | 17:05:16.546 | 25 | 346.50 | |
| 25 | 346.50 | |||
| 25 | 346.50 | |||
| 06/03/2025 | 17:04:02.199 | 66 | 346.40 | |
| 66 | 346.40 | |||
| 66 | 346.40 | |||
| 06/03/2025 | 17:03:03.625 | 2 | 346.30 | |
| 2 | 346.30 | |||
| 2 | 346.30 | |||
| 06/03/2025 | 17:02:07.743 | 10 | 346.30 | |
| 10 | 346.30 | |||
| 10 | 346.30 | |||
| 06/03/2025 | 17:02:07.468 | 11 | 346.30 | |
| 11 | 346.30 | |||
| 11 | 346.30 | |||
| 06/03/2025 | 17:01:46.882 | 100 | 346.40 | |
| 100 | 346.40 | |||
| 100 | 346.40 | |||
| 06/03/2025 | 17:01:45.329 | 27 | 346.30 | |
| 27 | 346.30 | |||
| 27 | 346.30 | |||
| 06/03/2025 | 17:01:34.331 | 15 | 346.40 | |
| 15 | 346.40 | |||
| 15 | 346.40 | |||
| 06/03/2025 | 17:00:51.598 | 7 | 346.30 | |
| 7 | 346.30 | |||
| 7 | 346.30 | |||
| 06/03/2025 | 17:00:44.705 | 3 | 346.40 | |
| 3 | 346.40 | |||
| 3 | 346.40 | |||
| 06/03/2025 | 17:00:43.329 | 150 | 346.30 | |
| 150 | 346.30 | |||
| 150 | 346.30 | |||
| 06/03/2025 | 17:00:32.889 | 5 | 346.40 | |
| 5 | 346.40 | |||
| 5 | 346.40 | |||
| 06/03/2025 | 17:00:15.306 | 25 | 346.50 | |
| 16 | 346.50 | |||
| 9 | 346.50 | |||
| 25 | 346.50 | |||
| 06/03/2025 | 16:59:55.461 | 1 | 346.40 | |
| 1 | 346.40 | |||
| 1 | 346.40 | |||
| 06/03/2025 | 16:59:30.442 | 1 | 346.30 | |
| 1 | 346.30 | |||
| 1 | 346.30 | |||
| 06/03/2025 | 16:59:15.044 | 1 | 346.20 | |
| 1 | 346.20 | |||
| 1 | 346.20 | |||
| 06/03/2025 | 16:58:57.706 | 100 | 346.20 | |
| 100 | 346.20 | |||
| 100 | 346.20 | |||
| 06/03/2025 | 16:58:15.617 | 85 | 346.10 | |
| 85 | 346.10 | |||
| 85 | 346.10 | |||
| 06/03/2025 | 16:57:27.784 | 40 | 345.90 | |
| 40 | 345.90 | |||
| 40 | 345.90 | |||
| 06/03/2025 | 16:56:41.796 | 28 | 346.00 | |
| 28 | 346.00 | |||
| 28 | 346.00 | |||
| 06/03/2025 | 16:56:33.912 | 10 | 345.90 | |
| 10 | 345.90 | |||
| 10 | 345.90 | |||
| 06/03/2025 | 16:56:17.565 | 8 | 345.90 | |
| 8 | 345.90 | |||
| 8 | 345.90 | |||
| 06/03/2025 | 16:56:06.112 | 4 | 346.10 | |
| 4 | 346.10 | |||
| 4 | 346.10 | |||
| 06/03/2025 | 16:56:02.234 | 1 | 346.00 | |
| 1 | 346.00 | |||
| 1 | 346.00 | |||
| 06/03/2025 | 16:55:54.374 | 1 | 345.90 | |
| 1 | 345.90 | |||
| 1 | 345.90 | |||
| 06/03/2025 | 16:55:39.866 | 2 | 346.00 | |
| 2 | 346.00 | |||
| 2 | 346.00 | |||
| 06/03/2025 | 16:54:59.240 | 14 | 345.80 | |
| 14 | 345.80 | |||
| 14 | 345.80 | |||
| 06/03/2025 | 16:54:50.698 | 8 | 345.80 | |
| 8 | 345.80 | |||
| 8 | 345.80 | |||
| 06/03/2025 | 16:54:33.615 | 25 | 346.00 | |
| 25 | 346.00 | |||
| 25 | 346.00 | |||
| 06/03/2025 | 16:54:29.779 | 10 | 346.00 | |
| 10 | 346.00 | |||
| 10 | 346.00 | |||
| 06/03/2025 | 16:54:14.401 | 1 | 346.20 | |
| 1 | 346.20 | |||
| 1 | 346.20 | |||
| 06/03/2025 | 16:53:38.530 | 1 | 346.10 | |
| 1 | 346.10 | |||
| 1 | 346.10 | |||
| 06/03/2025 | 16:53:16.761 | 8 | 346.20 | |
| 8 | 346.20 | |||
| 8 | 346.20 | |||
| 06/03/2025 | 16:53:16.035 | 218 | 346.30 | |
| 218 | 346.30 | |||
| 218 | 346.30 | |||
| 06/03/2025 | 16:52:26.912 | 15 | 346.20 | |
| 15 | 346.20 | |||
| 15 | 346.20 | |||
| 06/03/2025 | 16:52:11.250 | 60 | 346.20 | |
| 60 | 346.20 | |||
| 60 | 346.20 | |||
| 06/03/2025 | 16:52:08.886 | 3 | 346.10 | |
| 3 | 346.10 | |||
| 3 | 346.10 | |||
| 06/03/2025 | 16:50:37.961 | 150 | 346.10 | |
| 150 | 346.10 | |||
| 150 | 346.10 | |||
| 06/03/2025 | 16:50:30.511 | 2 | 346.10 | |
| 2 | 346.10 | |||
| 2 | 346.10 | |||
| 06/03/2025 | 16:50:06.190 | 1 | 346.10 | |
| 1 | 346.10 | |||
| 1 | 346.10 | |||
| 06/03/2025 | 16:50:05.788 | 1 | 346.10 | |
| 1 | 346.10 | |||
| 1 | 346.10 | |||
| 06/03/2025 | 16:50:02.110 | 260 | 346.10 | |
| 260 | 346.10 | |||
| 260 | 346.10 | |||
| 06/03/2025 | 16:49:14.444 | 150 | 346.20 | |
| 150 | 346.20 | |||
| 150 | 346.20 | |||
| 06/03/2025 | 16:49:08.394 | 4 | 346.30 | |
| 4 | 346.30 | |||
| 4 | 346.30 | |||
| 06/03/2025 | 16:49:04.688 | 60 | 346.10 | |
| 60 | 346.10 | |||
| 60 | 346.10 | |||
| 06/03/2025 | 16:48:40.170 | 2 | 346.00 | |
| 2 | 346.00 | |||
| 2 | 346.00 | |||
| 06/03/2025 | 16:48:39.766 | 2 | 346.00 | |
| 2 | 346.00 | |||
| 2 | 346.00 | |||
| 06/03/2025 | 16:48:29.507 | 1 | 346.10 | |
| 1 | 346.10 | |||
| 1 | 346.10 | |||
| 06/03/2025 | 16:48:20.609 | 3 | 346.20 | |
| 3 | 346.20 | |||
| 3 | 346.20 | |||
| 06/03/2025 | 16:48:10.718 | 2 | 346.10 | |
| 2 | 346.10 | |||
| 2 | 346.10 | |||
| 06/03/2025 | 16:47:46.628 | 5 | 346.10 | |
| 5 | 346.10 | |||
| 5 | 346.10 | |||
| 06/03/2025 | 16:47:32.546 | 10 | 346.30 | |
| 10 | 346.30 | |||
| 10 | 346.30 | |||
| 06/03/2025 | 16:47:29.068 | 10 | 346.40 | |
| 10 | 346.40 | |||
| 10 | 346.40 | |||
| 06/03/2025 | 16:47:08.417 | 2 | 346.20 | |
| 2 | 346.20 | |||
| 2 | 346.20 | |||
| 06/03/2025 | 16:47:03.041 | 6 | 346.20 | |
| 6 | 346.20 | |||
| 6 | 346.20 | |||
| 06/03/2025 | 16:46:37.862 | 20 | 346.20 | |
| 20 | 346.20 | |||
| 20 | 346.20 | |||
| 06/03/2025 | 16:45:52.508 | 10 | 346.30 | |
| 10 | 346.30 | |||
| 10 | 346.30 | |||
| 06/03/2025 | 16:45:42.784 | 7 | 346.40 | |
| 7 | 346.40 | |||
| 7 | 346.40 | |||
| 06/03/2025 | 16:45:26.697 | 100 | 346.30 | |
| 100 | 346.30 | |||
| 100 | 346.30 | |||
| 06/03/2025 | 16:45:11.526 | 1 | 346.30 | |
| 1 | 346.30 | |||
| 1 | 346.30 | |||
| 06/03/2025 | 16:45:05.741 | 38 | 346.40 | |
| 38 | 346.40 | |||
| 38 | 346.40 | |||
| 06/03/2025 | 16:45:05.324 | 25 | 346.40 | |
| 25 | 346.40 | |||
| 25 | 346.40 | |||
| 06/03/2025 | 16:44:43.118 | 60 | 346.40 | |
| 60 | 346.40 | |||
| 60 | 346.40 | |||
| 06/03/2025 | 16:44:06.742 | 10 | 346.20 | |
| 10 | 346.20 | |||
| 10 | 346.20 | |||
| 06/03/2025 | 16:43:47.701 | 2 | 346.30 | |
| 2 | 346.30 | |||
| 2 | 346.30 | |||
| 06/03/2025 | 16:43:15.751 | 30 | 346.30 | |
| 30 | 346.30 | |||
| 30 | 346.30 | |||
| 06/03/2025 | 16:42:07.364 | 2 | 346.20 | |
| 2 | 346.20 | |||
| 2 | 346.20 | |||
| 06/03/2025 | 16:42:07.303 | 3 | 346.20 | |
| 3 | 346.20 | |||
| 3 | 346.20 | |||
| 06/03/2025 | 16:41:21.433 | 35 | 346.30 | |
| 35 | 346.30 | |||
| 35 | 346.30 | |||
| 06/03/2025 | 16:41:12.181 | 10 | 346.30 | |
| 10 | 346.30 | |||
| 10 | 346.30 | |||
| 06/03/2025 | 16:41:11.792 | 5 | 346.50 | |
| 5 | 346.50 | |||
| 5 | 346.50 | |||
| 06/03/2025 | 16:40:19.382 | 30 | 346.40 | |
| 30 | 346.40 | |||
| 30 | 346.40 | |||
| 06/03/2025 | 16:39:33.516 | 15 | 346.30 | |
| 15 | 346.30 | |||
| 15 | 346.30 | |||
| 06/03/2025 | 16:39:24.912 | 200 | 346.30 | |
| 200 | 346.30 | |||
| 200 | 346.30 | |||
| 06/03/2025 | 16:39:09.529 | 7 | 346.30 | |
| 7 | 346.30 | |||
| 7 | 346.30 | |||
| 06/03/2025 | 16:39:02.033 | 11 | 346.40 | |
| 11 | 346.40 | |||
| 11 | 346.40 | |||
| 06/03/2025 | 16:38:28.714 | 75 | 346.10 | |
| 75 | 346.10 | |||
| 75 | 346.10 | |||
| 06/03/2025 | 16:37:59.063 | 15 | 346.30 | |
| 15 | 346.30 | |||
| 15 | 346.30 | |||
| 06/03/2025 | 16:37:49.017 | 15 | 346.40 | |
| 15 | 346.40 | |||
| 15 | 346.40 | |||
| 06/03/2025 | 16:37:30.616 | 1 | 346.30 | |
| 1 | 346.30 | |||
| 1 | 346.30 | |||
| 06/03/2025 | 16:37:16.412 | 2 | 346.20 | |
| 2 | 346.20 | |||
| 2 | 346.20 | |||
| 06/03/2025 | 16:37:08.134 | 9 | 346.20 | |
| 9 | 346.20 | |||
| 9 | 346.20 | |||
| 06/03/2025 | 16:36:53.029 | 7 | 346.30 | |
| 7 | 346.30 | |||
| 7 | 346.30 | |||
| 06/03/2025 | 16:36:51.886 | 1 | 346.40 | |
| 1 | 346.40 | |||
| 1 | 346.40 | |||
| 06/03/2025 | 16:36:47.848 | 5 | 346.30 | |
| 5 | 346.30 | |||
| 5 | 346.30 | |||
| 06/03/2025 | 16:36:46.895 | 3 | 346.20 | |
| 3 | 346.20 | |||
| 3 | 346.20 | |||
| 06/03/2025 | 16:36:31.950 | 15 | 346.10 | |
| 15 | 346.10 | |||
| 15 | 346.10 | |||
| 06/03/2025 | 16:36:24.283 | 3 | 346.10 | |
| 3 | 346.10 | |||
| 3 | 346.10 | |||
| 06/03/2025 | 16:35:58.512 | 25 | 346.00 | |
| 25 | 346.00 | |||
| 25 | 346.00 | |||
| 06/03/2025 | 16:35:42.103 | 1 | 346.00 | |
| 1 | 346.00 | |||
| 1 | 346.00 | |||
| 06/03/2025 | 16:35:23.409 | 250 | 346.00 | |
| 250 | 346.00 | |||
| 250 | 346.00 | |||
| 06/03/2025 | 16:34:57.745 | 24 | 346.10 | |
| 24 | 346.10 | |||
| 24 | 346.10 | |||
| 06/03/2025 | 16:34:34.724 | 450 | 346.00 | |
| 450 | 346.00 | |||
| 450 | 346.00 | |||
| 06/03/2025 | 16:34:24.604 | 20 | 346.00 | |
| 20 | 346.00 | |||
| 20 | 346.00 | |||
| 06/03/2025 | 16:34:12.489 | 150 | 346.00 | |
| 150 | 346.00 | |||
| 150 | 346.00 | |||
| 06/03/2025 | 16:34:02.377 | 450 | 346.00 | |
| 450 | 346.00 | |||
| 450 | 346.00 | |||
| 06/03/2025 | 16:34:01.730 | 20 | 346.00 | |
| 20 | 346.00 | |||
| 20 | 346.00 | |||
| 06/03/2025 | 16:33:58.496 | 20 | 346.10 | |
| 20 | 346.10 | |||
| 20 | 346.10 | |||
| 06/03/2025 | 16:32:24.643 | 160 | 345.90 | |
| 160 | 345.90 | |||
| 160 | 345.90 | |||
| 06/03/2025 | 16:31:51.568 | 35 | 346.00 | |
| 35 | 346.00 | |||
| 35 | 346.00 | |||
| 06/03/2025 | 16:31:48.539 | 5 | 345.90 | |
| 5 | 345.90 | |||
| 5 | 345.90 | |||
| 06/03/2025 | 16:31:18.098 | 4 | 345.90 | |
| 4 | 345.90 | |||
| 4 | 345.90 | |||
| 06/03/2025 | 16:29:10.878 | 25 | 346.10 | |
| 25 | 346.10 | |||
| 25 | 346.10 | |||
| 06/03/2025 | 16:29:01.434 | 30 | 346.00 | |
| 30 | 346.00 | |||
| 30 | 346.00 | |||
| 06/03/2025 | 16:28:55.444 | 3 | 346.10 | |
| 3 | 346.10 | |||
| 3 | 346.10 | |||
| 06/03/2025 | 16:28:47.690 | 200 | 346.00 | |
| 200 | 346.00 | |||
| 200 | 346.00 | |||
| 06/03/2025 | 16:27:30.143 | 1 | 345.90 | |
| 1 | 345.90 | |||
| 1 | 345.90 | |||
| 06/03/2025 | 16:27:20.168 | 1 | 345.80 | |
| 1 | 345.80 | |||
| 1 | 345.80 | |||
| 06/03/2025 | 16:26:57.698 | 59 | 345.90 | |
| 59 | 345.90 | |||
| 59 | 345.90 | |||
| 06/03/2025 | 16:26:20.039 | 305 | 346.00 | |
| 300 | 346.00 | |||
| 305 | 346.00 | |||
| 5 | 346.00 | |||
| 06/03/2025 | 16:26:19.667 | 450 | 346.00 | |
| 450 | 346.00 | |||
| 450 | 346.00 | |||
| 06/03/2025 | 16:26:11.652 | 450 | 346.00 | |
| 450 | 346.00 | |||
| 450 | 346.00 | |||
| 06/03/2025 | 16:26:06.314 | 400 | 346.00 | |
| 400 | 346.00 | |||
| 400 | 346.00 | |||
| 06/03/2025 | 16:26:06.226 | 400 | 346.00 | |
| 400 | 346.00 | |||
| 400 | 346.00 | |||
| 06/03/2025 | 16:26:03.673 | 49 | 345.80 | |
| 49 | 345.80 | |||
| 49 | 345.80 | |||
| 06/03/2025 | 16:25:08.329 | 2 | 345.90 | |
| 2 | 345.90 | |||
| 2 | 345.90 | |||
| 06/03/2025 | 16:23:03.705 | 81 | 346.00 | |
| 81 | 346.00 | |||
| 81 | 346.00 | |||
| 06/03/2025 | 16:22:57.024 | 10 | 346.10 | |
| 10 | 346.10 | |||
| 10 | 346.10 | |||
| 06/03/2025 | 16:22:06.936 | 3 | 346.20 | |
| 3 | 346.20 | |||
| 3 | 346.20 | |||
| 06/03/2025 | 16:22:06.188 | 6 | 346.10 | |
| 6 | 346.10 | |||
| 6 | 346.10 | |||
| 06/03/2025 | 16:22:02.911 | 6 | 346.10 | |
| 6 | 346.10 | |||
| 6 | 346.10 | |||
| 06/03/2025 | 16:21:16.584 | 20 | 346.00 | |
| 20 | 346.00 | |||
| 20 | 346.00 | |||
| 06/03/2025 | 16:21:11.177 | 7 | 345.90 | |
| 7 | 345.90 | |||
| 7 | 345.90 | |||
| 06/03/2025 | 16:21:10.620 | 24 | 345.80 | |
| 24 | 345.80 | |||
| 24 | 345.80 | |||
| 06/03/2025 | 16:21:10.491 | 18 | 345.80 | |
| 18 | 345.80 | |||
| 18 | 345.80 | |||
| 06/03/2025 | 16:20:32.476 | 10 | 345.80 | |
| 10 | 345.80 | |||
| 10 | 345.80 | |||
| 06/03/2025 | 16:20:04.570 | 10 | 345.80 | |
| 10 | 345.80 | |||
| 10 | 345.80 | |||
| 06/03/2025 | 16:19:53.291 | 2 | 345.80 | |
| 2 | 345.80 | |||
| 2 | 345.80 | |||
| 06/03/2025 | 16:19:26.255 | 175 | 345.60 | |
| 175 | 345.60 | |||
| 175 | 345.60 | |||
| 06/03/2025 | 16:18:52.131 | 10 | 345.90 | |
| 10 | 345.90 | |||
| 10 | 345.90 | |||
| 06/03/2025 | 16:18:24.542 | 30 | 345.80 | |
| 30 | 345.80 | |||
| 30 | 345.80 | |||
| 06/03/2025 | 16:18:06.092 | 10 | 345.80 | |
| 10 | 345.80 | |||
| 10 | 345.80 | |||
| 06/03/2025 | 16:17:06.454 | 25 | 345.70 | |
| 25 | 345.70 | |||
| 25 | 345.70 | |||
| 06/03/2025 | 16:16:14.256 | 8 | 345.70 | |
| 8 | 345.70 | |||
| 8 | 345.70 | |||
| 06/03/2025 | 16:15:48.586 | 85 | 345.80 | |
| 85 | 345.80 | |||
| 85 | 345.80 | |||
| 06/03/2025 | 16:14:42.697 | 5 | 345.60 | |
| 5 | 345.60 | |||
| 5 | 345.60 | |||
| 06/03/2025 | 16:13:53.668 | 45 | 345.30 | |
| 45 | 345.30 | |||
| 45 | 345.30 | |||
| 06/03/2025 | 16:13:27.536 | 35 | 345.40 | |
| 35 | 345.40 | |||
| 35 | 345.40 | |||
| 06/03/2025 | 16:13:19.460 | 125 | 345.30 | |
| 125 | 345.30 | |||
| 125 | 345.30 | |||
| 06/03/2025 | 16:13:10.144 | 35 | 345.30 | |
| 35 | 345.30 | |||
| 35 | 345.30 | |||
| 06/03/2025 | 16:13:00.347 | 2 | 345.20 | |
| 2 | 345.20 | |||
| 2 | 345.20 | |||
| 06/03/2025 | 16:12:43.168 | 100 | 345.40 | |
| 100 | 345.40 | |||
| 100 | 345.40 | |||
| 06/03/2025 | 16:12:37.340 | 3 | 345.40 | |
| 3 | 345.40 | |||
| 3 | 345.40 | |||
| 06/03/2025 | 16:12:36.367 | 450 | 345.40 | |
| 450 | 345.40 | |||
| 450 | 345.40 | |||
| 06/03/2025 | 16:12:22.448 | 150 | 345.40 | |
| 150 | 345.40 | |||
| 150 | 345.40 | |||
| 06/03/2025 | 16:12:09.604 | 1 | 345.60 | |
| 1 | 345.60 | |||
| 1 | 345.60 | |||
| 06/03/2025 | 16:09:57.752 | 35 | 345.60 | |
| 35 | 345.60 | |||
| 35 | 345.60 | |||
| 06/03/2025 | 16:09:30.302 | 20 | 345.70 | |
| 20 | 345.70 | |||
| 20 | 345.70 | |||
| 06/03/2025 | 16:09:22.176 | 20 | 345.80 | |
| 20 | 345.80 | |||
| 20 | 345.80 | |||
| 06/03/2025 | 16:09:04.469 | 13 | 345.90 | |
| 13 | 345.90 | |||
| 13 | 345.90 | |||
| 06/03/2025 | 16:08:25.233 | 2 | 345.90 | |
| 2 | 345.90 | |||
| 2 | 345.90 | |||
| 06/03/2025 | 16:08:08.855 | 5 | 346.00 | |
| 5 | 346.00 | |||
| 5 | 346.00 | |||
| 06/03/2025 | 16:06:56.765 | 50 | 345.90 | |
| 50 | 345.90 | |||
| 50 | 345.90 | |||
| 06/03/2025 | 16:06:47.917 | 45 | 346.10 | |
| 35 | 346.10 | |||
| 25 | 346.10 | |||
| 10 | 346.10 | |||
| 20 | 346.10 | |||
| 06/03/2025 | 16:06:46.736 | 275 | 346.00 | |
| 10 | 346.00 | |||
| 11 | 346.00 | |||
| 20 | 346.00 | |||
| 49 | 346.00 | |||
| 100 | 346.00 | |||
| 50 | 346.00 | |||
| 25 | 346.00 | |||
| 275 | 346.00 | |||
| 5 | 346.00 | |||
| 5 | 346.00 | |||
| 06/03/2025 | 16:06:44.266 | 50 | 345.90 | |
| 50 | 345.90 | |||
| 50 | 345.90 | |||
| 06/03/2025 | 16:06:39.915 | 258 | 345.80 | |
| 258 | 345.80 | |||
| 250 | 345.80 | |||
| 8 | 345.80 | |||
| 06/03/2025 | 16:06:16.669 | 125 | 345.70 | |
| 125 | 345.70 | |||
| 125 | 345.70 | |||
| 06/03/2025 | 16:05:36.214 | 251 | 345.60 | |
| 25 | 345.60 | |||
| 226 | 345.60 | |||
| 251 | 345.60 | |||
| 06/03/2025 | 16:05:28.991 | 325 | 345.60 | |
| 324 | 345.60 | |||
| 1 | 345.60 | |||
| 325 | 345.60 | |||
| 06/03/2025 | 16:05:26.841 | 271 | 345.50 | |
| 3 | 345.50 | |||
| 271 | 345.50 | |||
| 268 | 345.50 | |||
| 06/03/2025 | 16:05:09.192 | 125 | 345.50 | |
| 125 | 345.50 | |||
| 125 | 345.50 | |||
| 06/03/2025 | 16:05:00.935 | 20 | 345.50 | |
| 7 | 345.50 | |||
| 20 | 345.50 | |||
| 10 | 345.50 | |||
| 3 | 345.50 | |||
| 06/03/2025 | 16:04:21.552 | 5 | 345.40 | |
| 5 | 345.40 | |||
| 5 | 345.40 | |||
| 06/03/2025 | 16:03:55.038 | 30 | 345.10 | |
| 15 | 345.10 | |||
| 15 | 345.10 | |||
| 30 | 345.10 | |||
| 06/03/2025 | 16:03:11.911 | 190 | 344.90 | |
| 190 | 344.90 | |||
| 190 | 344.90 | |||
| 06/03/2025 | 16:03:01.971 | 250 | 345.00 | |
| 250 | 345.00 | |||
| 250 | 345.00 | |||
| 06/03/2025 | 16:03:00.493 | 125 | 345.00 | |
| 1 | 345.00 | |||
| 111 | 345.00 | |||
| 10 | 345.00 | |||
| 3 | 345.00 | |||
| 125 | 345.00 | |||
| 06/03/2025 | 16:02:30.724 | 450 | 345.00 | |
| 3 | 345.00 | |||
| 10 | 345.00 | |||
| 8 | 345.00 | |||
| 158 | 345.00 | |||
| 450 | 345.00 | |||
| 95 | 345.00 | |||
| 10 | 345.00 | |||
| 10 | 345.00 | |||
| 6 | 345.00 | |||
| 50 | 345.00 | |||
| 100 | 345.00 | |||
| 06/03/2025 | 16:02:18.380 | 20 | 344.90 | |
| 20 | 344.90 | |||
| 20 | 344.90 | |||
| 06/03/2025 | 16:02:08.630 | 25 | 344.90 | |
| 25 | 344.90 | |||
| 25 | 344.90 | |||
| 06/03/2025 | 16:01:51.503 | 1 | 344.90 | |
| 1 | 344.90 | |||
| 1 | 344.90 | |||
| 06/03/2025 | 16:01:50.303 | 30 | 344.90 | |
| 30 | 344.90 | |||
| 30 | 344.90 | |||
| 06/03/2025 | 16:01:50.107 | 10 | 344.80 | |
| 10 | 344.80 | |||
| 10 | 344.80 | |||
| 06/03/2025 | 16:01:39.222 | 50 | 344.80 | |
| 50 | 344.80 | |||
| 50 | 344.80 | |||
| 06/03/2025 | 16:00:40.148 | 10 | 344.80 | |
| 10 | 344.80 | |||
| 10 | 344.80 | |||
| 06/03/2025 | 16:00:35.072 | 150 | 344.50 | |
| 4 | 344.50 | |||
| 150 | 344.50 | |||
| 146 | 344.50 |
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: 1 199.50
Ask: 1 203.00
Turnover: 176 876 TEUR -
Deutsche Lufthansa AG
Bid: 7.926 / Ask: 7.948
Turnover: 83 621 TEUR -
Deutsche Post AG
Bid: 43.88 / Ask: 43.89
Turnover: 61 661 TEUR -
Eutelsat Communications
Bid: 7.78 / Ask: 7.935
Turnover: 53 587 TEUR -
Nvidia Corp.
Bid: 104.06 / Ask: 104.12
Turnover: 53 244 TEUR
Realtime Quotes
Last Update:
06/03/2025 @ 18:03:45
Last Update:
06/03/2025 @ 18:03:45