Allianz SE

217

150

300.20

Date Time Volume Order Volume Price
16/01/2025 09:54:24.922 95   300.20
      95 300.20
      95 300.20
16/01/2025 09:54:04.219 30   300.10
      30 300.10
      30 300.10
16/01/2025 09:54:01.311 170   300.20
      170 300.20
      170 300.20
16/01/2025 09:53:41.710 500   300.20
      500 300.20
      500 300.20
16/01/2025 09:52:52.678 200   300.10
      200 300.10
      200 300.10
16/01/2025 09:52:52.608 200   300.10
      200 300.10
      200 300.10
16/01/2025 09:52:41.961 15   300.00
      8 300.00
      3 300.00
      7 300.00
      2 300.00
      10 300.00
16/01/2025 09:52:41.899 14   300.00
      10 300.00
      3 300.00
      14 300.00
      1 300.00
16/01/2025 09:52:41.838 20   300.10
      20 300.10
      20 300.10
16/01/2025 09:50:32.719 4   300.40
      4 300.40
      4 300.40
16/01/2025 09:50:28.508 200   300.30
      2 300.30
      198 300.30
      200 300.30
16/01/2025 09:50:10.349 150   300.40
      150 300.40
      150 300.40
16/01/2025 09:49:45.750 100   300.40
      100 300.40
      100 300.40
16/01/2025 09:49:42.453 10   300.40
      10 300.40
      10 300.40
16/01/2025 09:49:40.369 4   300.30
      4 300.30
      4 300.30
16/01/2025 09:49:33.412 10   300.30
      10 300.30
      10 300.30
16/01/2025 09:49:31.384 3   300.50
      3 300.50
      3 300.50
16/01/2025 09:48:08.323 100   300.50
      100 300.50
      100 300.50
16/01/2025 09:46:43.603 15   300.60
      15 300.60
      15 300.60
16/01/2025 09:45:58.341 100   300.70
      100 300.70
      100 300.70
16/01/2025 09:45:57.553 20   300.80
      20 300.80
      20 300.80
16/01/2025 09:44:55.645 50   300.90
      50 300.90
      50 300.90
16/01/2025 09:44:20.585 250   301.10
      250 301.10
      250 301.10
16/01/2025 09:43:28.570 20   301.20
      20 301.20
      20 301.20
16/01/2025 09:42:24.446 2   301.30
      2 301.30
      2 301.30
16/01/2025 09:42:18.115 1   301.30
      1 301.30
      1 301.30
16/01/2025 09:42:04.615 2   301.40
      2 301.40
      2 301.40
16/01/2025 09:41:58.099 5   301.40
      5 301.40
      5 301.40
16/01/2025 09:40:31.314 10   301.30
      10 301.30
      10 301.30
16/01/2025 09:40:15.827 36   301.40
      36 301.40
      36 301.40
16/01/2025 09:38:28.799 10   301.10
      10 301.10
      10 301.10
16/01/2025 09:38:13.062 10   301.20
      10 301.20
      10 301.20
16/01/2025 09:37:37.536 210   301.00
      10 301.00
      210 301.00
      200 301.00
16/01/2025 09:37:05.450 80   300.90
      80 300.90
      80 300.90
16/01/2025 09:36:43.985 40   300.90
      40 300.90
      40 300.90
16/01/2025 09:36:34.552 1   300.90
      1 300.90
      1 300.90
16/01/2025 09:36:26.302 16   300.80
      16 300.80
      16 300.80
16/01/2025 09:36:07.659 250   300.60
      250 300.60
      250 300.60
16/01/2025 09:31:59.355 12   300.20
      12 300.20
      12 300.20
16/01/2025 09:31:42.512 11   300.40
      11 300.40
      11 300.40
16/01/2025 09:31:14.272 10   300.60
      10 300.60
      10 300.60
16/01/2025 09:30:41.052 25   300.50
      25 300.50
      25 300.50
16/01/2025 09:30:19.910 7   300.40
      7 300.40
      7 300.40
16/01/2025 09:30:00.726 25   300.50
      25 300.50
      25 300.50
16/01/2025 09:29:58.133 2   300.50
      2 300.50
      2 300.50
16/01/2025 09:28:20.975 3   300.80
      3 300.80
      3 300.80
16/01/2025 09:26:36.263 3   300.60
      3 300.60
      3 300.60
16/01/2025 09:26:16.306 10   300.50
      10 300.50
      10 300.50
16/01/2025 09:24:56.025 3   300.50
      3 300.50
      3 300.50
16/01/2025 09:24:09.541 50   300.70
      50 300.70
      50 300.70
16/01/2025 09:23:24.682 300   300.50
      300 300.50
      300 300.50
16/01/2025 09:20:19.895 20   300.80
      20 300.80
      20 300.80
16/01/2025 09:19:55.179 2   300.70
      2 300.70
      2 300.70
16/01/2025 09:19:20.213 15   300.70
      15 300.70
      15 300.70
16/01/2025 09:19:07.446 1   300.50
      1 300.50
      1 300.50
16/01/2025 09:18:59.229 200   300.60
      200 300.60
      200 300.60
16/01/2025 09:18:33.764 4   300.60
      4 300.60
      4 300.60
16/01/2025 09:18:26.809 5   300.60
      5 300.60
      5 300.60
16/01/2025 09:17:37.322 1   300.70
      1 300.70
      1 300.70
16/01/2025 09:17:26.678 30   300.60
      30 300.60
      30 300.60
16/01/2025 09:17:06.133 1   300.90
      1 300.90
      1 300.90
16/01/2025 09:15:52.907 10   300.70
      10 300.70
      10 300.70
16/01/2025 09:15:48.891 16   300.80
      16 300.80
      16 300.80
16/01/2025 09:15:48.196 100   300.80
      100 300.80
      100 300.80
16/01/2025 09:15:08.948 14   300.80
      14 300.80
      14 300.80
16/01/2025 09:15:06.781 56   300.90
      56 300.90
      56 300.90
16/01/2025 09:14:05.100 15   300.90
      15 300.90
      15 300.90
16/01/2025 09:14:01.278 4   300.90
      4 300.90
      4 300.90
16/01/2025 09:13:02.741 96   300.80
      96 300.80
      96 300.80
16/01/2025 09:11:38.893 30   301.00
      30 301.00
      30 301.00
16/01/2025 09:11:38.338 5   300.90
      5 300.90
      5 300.90
16/01/2025 09:10:44.615 2   300.80
      2 300.80
      2 300.80
16/01/2025 09:10:07.196 5   300.30
      5 300.30
      5 300.30
16/01/2025 09:09:20.989 20   300.50
      20 300.50
      20 300.50
16/01/2025 09:09:20.884 17   300.50
      17 300.50
      17 300.50
16/01/2025 09:09:12.495 1   300.80
      1 300.80
      1 300.80
16/01/2025 09:07:54.148 1   300.90
      1 300.90
      1 300.90
16/01/2025 09:07:32.431 59   301.00
      59 301.00
      59 301.00
16/01/2025 09:07:20.098 3   301.00
      3 301.00
      3 301.00
16/01/2025 09:06:06.432 29   301.00
      29 301.00
      20 301.00
      9 301.00
16/01/2025 09:05:38.831 40   301.00
      35 301.00
      5 301.00
      40 301.00
16/01/2025 09:05:13.552 150   301.00
      150 301.00
      150 301.00
16/01/2025 09:05:11.951 2   301.20
      2 301.20
      2 301.20
16/01/2025 09:03:09.221 100   301.20
      100 301.20
      100 301.20
16/01/2025 09:03:07.495 100   301.20
      100 301.20
      100 301.20
16/01/2025 09:02:47.940 15   301.30
      15 301.30
      15 301.30
16/01/2025 09:02:42.656 6   301.40
      6 301.40
      6 301.40
16/01/2025 09:02:37.032 100   301.30
      100 301.30
      100 301.30
16/01/2025 09:00:28.533 20   301.90
      20 301.90
      20 301.90
16/01/2025 09:00:14.107 10   301.40
      10 301.40
      10 301.40
16/01/2025 08:58:06.758 15   302.40
      15 302.40
      15 302.40
16/01/2025 08:56:17.385 1   302.40
      1 302.40
      1 302.40
16/01/2025 08:55:14.824 5   301.80
      5 301.80
      5 301.80
16/01/2025 08:54:39.533 1   301.80
      1 301.80
      1 301.80
16/01/2025 08:51:46.442 10   302.40
      10 302.40
      10 302.40
16/01/2025 08:51:04.467 40   302.10
      40 302.10
      40 302.10
16/01/2025 08:50:29.003 10   302.40
      10 302.40
      10 302.40
16/01/2025 08:49:01.412 10   302.40
      10 302.40
      10 302.40
16/01/2025 08:48:50.743 10   302.40
      10 302.40
      10 302.40
16/01/2025 08:46:31.550 1   302.40
      1 302.40
      1 302.40
16/01/2025 08:46:02.757 1   302.40
      1 302.40
      1 302.40
16/01/2025 08:45:57.880 13   302.40
      13 302.40
      13 302.40
16/01/2025 08:44:27.301 5   302.40
      5 302.40
      5 302.40
16/01/2025 08:41:04.056 8   302.50
      8 302.50
      8 302.50
16/01/2025 08:39:29.506 2   302.20
      2 302.20
      2 302.20
16/01/2025 08:39:17.916 4   302.60
      4 302.60
      4 302.60
16/01/2025 08:39:11.275 1 659   302.20
      300 302.20
      250 302.20
      20 302.20
      500 302.20
      1 659 302.20
      2 302.20
      3 302.20
      10 302.20
      100 302.20
      10 302.20
      8 302.20
      158 302.20
      10 302.20
      10 302.20
      100 302.20
      10 302.20
      60 302.20
      10 302.20
      29 302.20
      33 302.20
      33 302.20
      3 302.20
16/01/2025 08:37:52.544 100   301.90
      100 301.90
      100 301.90
16/01/2025 08:37:48.842 55   301.90
      55 301.90
      55 301.90
16/01/2025 08:37:33.885 285   301.90
      35 301.90
      200 301.90
      50 301.90
      285 301.90
16/01/2025 08:37:01.605 100   301.90
      100 301.90
      100 301.90
16/01/2025 08:34:51.942 1   301.60
      1 301.60
      1 301.60
16/01/2025 08:34:48.115 7   301.60
      7 301.60
      7 301.60
16/01/2025 08:33:46.585 335   301.90
      335 301.90
      335 301.90
16/01/2025 08:33:36.422 100   301.90
      100 301.90
      100 301.90
16/01/2025 08:33:16.120 11   301.90
      11 301.90
      11 301.90
16/01/2025 08:31:59.813 10   301.90
      10 301.90
      10 301.90
16/01/2025 08:31:27.839 357   301.90
      150 301.90
      207 301.90
      357 301.90
16/01/2025 08:31:00.263 100   301.90
      100 301.90
      100 301.90
16/01/2025 08:30:27.135 68   301.80
      68 301.80
      68 301.80
16/01/2025 08:30:16.764 100   301.80
      100 301.80
      100 301.80
16/01/2025 08:28:19.029 100   301.80
      100 301.80
      100 301.80
16/01/2025 08:28:18.564 20   301.80
      20 301.80
      20 301.80
16/01/2025 08:28:03.870 120   301.90
      120 301.90
      50 301.90
      70 301.90
16/01/2025 08:23:39.829 1   301.90
      1 301.90
      1 301.90
16/01/2025 08:23:03.532 24   301.90
      24 301.90
      24 301.90
16/01/2025 08:20:57.628 1   301.60
      1 301.60
      1 301.60
16/01/2025 08:20:32.184 20   301.60
      20 301.60
      20 301.60
16/01/2025 08:20:23.794 7   301.60
      7 301.60
      7 301.60
16/01/2025 08:18:25.815 33   301.90
      11 301.90
      33 301.90
      22 301.90
16/01/2025 08:18:09.031 100   301.60
      100 301.60
      100 301.60
16/01/2025 08:15:14.194 100   301.80
      100 301.80
      100 301.80
16/01/2025 08:13:46.757 147   301.60
      147 301.60
      147 301.60
16/01/2025 08:13:14.942 100   301.50
      100 301.50
      100 301.50
16/01/2025 08:12:44.957 25   301.50
      2 301.50
      25 301.50
      23 301.50
16/01/2025 08:12:03.577 6   301.30
      6 301.30
      6 301.30
16/01/2025 08:12:03.365 100   301.30
      100 301.30
      100 301.30
16/01/2025 08:11:53.510 100   301.20
      100 301.20
      100 301.20
16/01/2025 08:11:53.431 102   301.20
      100 301.20
      102 301.20
      2 301.20
16/01/2025 08:11:44.514 20   301.50
      20 301.50
      20 301.50
16/01/2025 08:11:30.835 10   301.50
      10 301.50
      10 301.50
16/01/2025 08:09:55.616 10   301.50
      10 301.50
      10 301.50
16/01/2025 08:08:51.671 5   301.20
      5 301.20
      4 301.20
      1 301.20
16/01/2025 08:06:29.465 10   301.50
      10 301.50
      8 301.50
      2 301.50
16/01/2025 08:01:41.764 20   301.50
      20 301.50
      20 301.50
16/01/2025 08:00:59.635 1   301.50
      1 301.50
      1 301.50
16/01/2025 08:00:49.668 2   301.20
      2 301.20
      2 301.20
16/01/2025 08:00:32.253 1   301.50
      1 301.50
      1 301.50
16/01/2025 08:00:16.325 1   301.20
      1 301.20
      1 301.20
16/01/2025 08:00:13.021 678   301.50
      13 301.50
      130 301.50
      4 301.50
      1 301.50
      10 301.50
      2 301.50
      2 301.50
      10 301.50
      7 301.50
      80 301.50
      75 301.50
      4 301.50
      199 301.50
      1 301.50
      1 301.50
      1 301.50
      10 301.50
      1 301.50
      99 301.50
      4 301.50
      580 301.50
      45 301.50
      6 301.50
      30 301.50
      2 301.50
      12 301.50
      4 301.50
      13 301.50
      10 301.50
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

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