Allianz SE
- Information
- Last
- Buy
- Sell
1518
1211
320.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 20/02/2025 | 20:40:22.971 | 3 | 320.00 | |
| 3 | 320.00 | |||
| 3 | 320.00 | |||
| 20/02/2025 | 20:37:26.750 | 3 | 320.00 | |
| 2 | 320.00 | |||
| 3 | 320.00 | |||
| 1 | 320.00 | |||
| 20/02/2025 | 20:34:31.545 | 40 | 319.30 | |
| 2 | 319.30 | |||
| 9 | 319.30 | |||
| 8 | 319.30 | |||
| 21 | 319.30 | |||
| 40 | 319.30 | |||
| 20/02/2025 | 20:30:59.337 | 100 | 319.40 | |
| 20 | 319.40 | |||
| 80 | 319.40 | |||
| 100 | 319.40 | |||
| 20/02/2025 | 20:30:26.027 | 6 | 320.10 | |
| 6 | 320.10 | |||
| 6 | 320.10 | |||
| 20/02/2025 | 20:28:23.576 | 2 | 320.10 | |
| 2 | 320.10 | |||
| 2 | 320.10 | |||
| 20/02/2025 | 20:27:52.410 | 25 | 320.10 | |
| 25 | 320.10 | |||
| 25 | 320.10 | |||
| 20/02/2025 | 20:27:31.221 | 10 | 320.20 | |
| 10 | 320.20 | |||
| 10 | 320.20 | |||
| 20/02/2025 | 20:23:45.109 | 3 | 319.60 | |
| 3 | 319.60 | |||
| 3 | 319.60 | |||
| 20/02/2025 | 20:23:30.160 | 15 | 319.60 | |
| 15 | 319.60 | |||
| 15 | 319.60 | |||
| 20/02/2025 | 20:23:23.157 | 1 | 320.30 | |
| 1 | 320.30 | |||
| 1 | 320.30 | |||
| 20/02/2025 | 20:21:44.625 | 1 | 320.20 | |
| 1 | 320.20 | |||
| 1 | 320.20 | |||
| 20/02/2025 | 20:19:36.401 | 2 | 320.20 | |
| 2 | 320.20 | |||
| 2 | 320.20 | |||
| 20/02/2025 | 20:13:46.112 | 100 | 320.10 | |
| 100 | 320.10 | |||
| 100 | 320.10 | |||
| 20/02/2025 | 20:13:34.831 | 100 | 319.90 | |
| 100 | 319.90 | |||
| 100 | 319.90 | |||
| 20/02/2025 | 20:13:24.591 | 100 | 319.90 | |
| 100 | 319.90 | |||
| 100 | 319.90 | |||
| 20/02/2025 | 20:13:23.359 | 75 | 319.90 | |
| 75 | 319.90 | |||
| 75 | 319.90 | |||
| 20/02/2025 | 20:12:05.845 | 95 | 319.50 | |
| 95 | 319.50 | |||
| 95 | 319.50 | |||
| 20/02/2025 | 20:12:05.705 | 108 | 319.50 | |
| 108 | 319.50 | |||
| 8 | 319.50 | |||
| 100 | 319.50 | |||
| 20/02/2025 | 20:11:53.851 | 5 | 320.20 | |
| 5 | 320.20 | |||
| 5 | 320.20 | |||
| 20/02/2025 | 20:09:36.092 | 50 | 320.00 | |
| 50 | 320.00 | |||
| 22 | 320.00 | |||
| 20 | 320.00 | |||
| 8 | 320.00 | |||
| 20/02/2025 | 20:09:12.045 | 1 | 319.30 | |
| 1 | 319.30 | |||
| 1 | 319.30 | |||
| 20/02/2025 | 20:08:48.582 | 5 | 320.10 | |
| 5 | 320.10 | |||
| 5 | 320.10 | |||
| 20/02/2025 | 20:07:05.546 | 300 | 319.60 | |
| 8 | 319.60 | |||
| 292 | 319.60 | |||
| 300 | 319.60 | |||
| 20/02/2025 | 20:05:02.183 | 1 | 320.10 | |
| 1 | 320.10 | |||
| 1 | 320.10 | |||
| 20/02/2025 | 20:03:29.625 | 50 | 319.50 | |
| 50 | 319.50 | |||
| 50 | 319.50 | |||
| 20/02/2025 | 20:03:24.949 | 15 | 320.10 | |
| 15 | 320.10 | |||
| 7 | 320.10 | |||
| 8 | 320.10 | |||
| 20/02/2025 | 20:01:49.552 | 1 | 320.10 | |
| 1 | 320.10 | |||
| 1 | 320.10 | |||
| 20/02/2025 | 19:58:36.261 | 5 | 319.60 | |
| 5 | 319.60 | |||
| 5 | 319.60 | |||
| 20/02/2025 | 19:54:12.145 | 5 | 319.40 | |
| 5 | 319.40 | |||
| 5 | 319.40 | |||
| 20/02/2025 | 19:54:06.931 | 28 | 319.50 | |
| 8 | 319.50 | |||
| 20 | 319.50 | |||
| 28 | 319.50 | |||
| 20/02/2025 | 19:53:49.233 | 1 | 320.20 | |
| 1 | 320.20 | |||
| 1 | 320.20 | |||
| 20/02/2025 | 19:52:56.739 | 5 | 320.10 | |
| 5 | 320.10 | |||
| 5 | 320.10 | |||
| 20/02/2025 | 19:52:32.014 | 1 | 319.40 | |
| 1 | 319.40 | |||
| 1 | 319.40 | |||
| 20/02/2025 | 19:51:24.053 | 10 | 320.10 | |
| 10 | 320.10 | |||
| 10 | 320.10 | |||
| 20/02/2025 | 19:50:09.499 | 16 | 320.10 | |
| 15 | 320.10 | |||
| 1 | 320.10 | |||
| 16 | 320.10 | |||
| 20/02/2025 | 19:46:42.084 | 4 | 319.50 | |
| 4 | 319.50 | |||
| 4 | 319.50 | |||
| 20/02/2025 | 19:46:11.959 | 10 | 319.50 | |
| 10 | 319.50 | |||
| 10 | 319.50 | |||
| 20/02/2025 | 19:45:51.207 | 46 | 319.50 | |
| 36 | 319.50 | |||
| 10 | 319.50 | |||
| 46 | 319.50 | |||
| 20/02/2025 | 19:44:47.436 | 508 | 319.90 | |
| 500 | 319.90 | |||
| 508 | 319.90 | |||
| 8 | 319.90 | |||
| 20/02/2025 | 19:44:33.997 | 10 | 319.80 | |
| 10 | 319.80 | |||
| 10 | 319.80 | |||
| 20/02/2025 | 19:44:30.163 | 10 | 319.80 | |
| 10 | 319.80 | |||
| 10 | 319.80 | |||
| 20/02/2025 | 19:42:33.192 | 12 | 319.80 | |
| 12 | 319.80 | |||
| 12 | 319.80 | |||
| 20/02/2025 | 19:42:03.102 | 6 | 319.40 | |
| 6 | 319.40 | |||
| 6 | 319.40 | |||
| 20/02/2025 | 19:40:07.266 | 38 | 319.80 | |
| 38 | 319.80 | |||
| 38 | 319.80 | |||
| 20/02/2025 | 19:36:11.506 | 5 | 319.40 | |
| 5 | 319.40 | |||
| 5 | 319.40 | |||
| 20/02/2025 | 19:34:17.091 | 10 | 319.80 | |
| 10 | 319.80 | |||
| 10 | 319.80 | |||
| 20/02/2025 | 19:34:13.928 | 10 | 319.40 | |
| 10 | 319.40 | |||
| 10 | 319.40 | |||
| 20/02/2025 | 19:34:09.773 | 50 | 319.80 | |
| 50 | 319.80 | |||
| 50 | 319.80 | |||
| 20/02/2025 | 19:33:22.114 | 16 | 319.40 | |
| 16 | 319.40 | |||
| 16 | 319.40 | |||
| 20/02/2025 | 19:33:15.557 | 1 | 319.80 | |
| 1 | 319.80 | |||
| 1 | 319.80 | |||
| 20/02/2025 | 19:33:00.560 | 1 | 319.40 | |
| 1 | 319.40 | |||
| 1 | 319.40 | |||
| 20/02/2025 | 19:32:22.195 | 11 | 319.80 | |
| 11 | 319.80 | |||
| 11 | 319.80 | |||
| 20/02/2025 | 19:30:57.988 | 25 | 319.80 | |
| 25 | 319.80 | |||
| 25 | 319.80 | |||
| 20/02/2025 | 19:30:27.330 | 40 | 319.80 | |
| 40 | 319.80 | |||
| 40 | 319.80 | |||
| 20/02/2025 | 19:29:02.305 | 10 | 319.30 | |
| 10 | 319.30 | |||
| 10 | 319.30 | |||
| 20/02/2025 | 19:27:03.823 | 3 | 319.80 | |
| 3 | 319.80 | |||
| 3 | 319.80 | |||
| 20/02/2025 | 19:26:34.623 | 7 | 319.80 | |
| 7 | 319.80 | |||
| 2 | 319.80 | |||
| 5 | 319.80 | |||
| 20/02/2025 | 19:23:04.978 | 10 | 319.80 | |
| 10 | 319.80 | |||
| 10 | 319.80 | |||
| 20/02/2025 | 19:22:53.309 | 3 | 319.30 | |
| 1 | 319.30 | |||
| 2 | 319.30 | |||
| 3 | 319.30 | |||
| 20/02/2025 | 19:22:16.581 | 15 | 319.80 | |
| 15 | 319.80 | |||
| 15 | 319.80 | |||
| 20/02/2025 | 19:20:21.667 | 10 | 319.80 | |
| 10 | 319.80 | |||
| 10 | 319.80 | |||
| 20/02/2025 | 19:14:45.389 | 10 | 319.40 | |
| 10 | 319.40 | |||
| 10 | 319.40 | |||
| 20/02/2025 | 19:14:35.727 | 2 | 320.10 | |
| 2 | 320.10 | |||
| 2 | 320.10 | |||
| 20/02/2025 | 19:13:44.531 | 3 | 319.30 | |
| 3 | 319.30 | |||
| 3 | 319.30 | |||
| 20/02/2025 | 19:13:16.933 | 1 | 319.80 | |
| 1 | 319.80 | |||
| 1 | 319.80 | |||
| 20/02/2025 | 19:10:39.324 | 15 | 319.20 | |
| 10 | 319.20 | |||
| 15 | 319.20 | |||
| 5 | 319.20 | |||
| 20/02/2025 | 19:10:32.279 | 7 | 319.80 | |
| 7 | 319.80 | |||
| 7 | 319.80 | |||
| 20/02/2025 | 19:09:18.196 | 3 | 319.80 | |
| 3 | 319.80 | |||
| 3 | 319.80 | |||
| 20/02/2025 | 19:09:01.920 | 10 | 319.80 | |
| 10 | 319.80 | |||
| 10 | 319.80 | |||
| 20/02/2025 | 19:08:18.500 | 1 | 319.80 | |
| 1 | 319.80 | |||
| 1 | 319.80 | |||
| 20/02/2025 | 19:08:17.628 | 5 | 319.80 | |
| 5 | 319.80 | |||
| 5 | 319.80 | |||
| 20/02/2025 | 19:08:17.078 | 25 | 319.40 | |
| 25 | 319.40 | |||
| 25 | 319.40 | |||
| 20/02/2025 | 19:06:48.151 | 30 | 319.70 | |
| 30 | 319.70 | |||
| 30 | 319.70 | |||
| 20/02/2025 | 19:04:27.613 | 2 | 319.10 | |
| 2 | 319.10 | |||
| 2 | 319.10 | |||
| 20/02/2025 | 19:03:20.088 | 50 | 319.80 | |
| 50 | 319.80 | |||
| 50 | 319.80 | |||
| 20/02/2025 | 19:02:28.784 | 1 | 319.70 | |
| 1 | 319.70 | |||
| 1 | 319.70 | |||
| 20/02/2025 | 18:59:40.765 | 7 | 319.50 | |
| 7 | 319.50 | |||
| 7 | 319.50 | |||
| 20/02/2025 | 18:58:25.291 | 5 | 319.90 | |
| 5 | 319.90 | |||
| 5 | 319.90 | |||
| 20/02/2025 | 18:54:48.028 | 1 | 320.00 | |
| 1 | 320.00 | |||
| 1 | 320.00 | |||
| 20/02/2025 | 18:53:40.300 | 1 | 319.30 | |
| 1 | 319.30 | |||
| 1 | 319.30 | |||
| 20/02/2025 | 18:52:53.106 | 60 | 319.80 | |
| 60 | 319.80 | |||
| 60 | 319.80 | |||
| 20/02/2025 | 18:52:50.721 | 60 | 319.70 | |
| 60 | 319.70 | |||
| 60 | 319.70 | |||
| 20/02/2025 | 18:52:49.646 | 50 | 319.70 | |
| 50 | 319.70 | |||
| 50 | 319.70 | |||
| 20/02/2025 | 18:52:44.609 | 9 | 319.10 | |
| 8 | 319.10 | |||
| 1 | 319.10 | |||
| 9 | 319.10 | |||
| 20/02/2025 | 18:52:37.823 | 60 | 319.70 | |
| 60 | 319.70 | |||
| 60 | 319.70 | |||
| 20/02/2025 | 18:52:36.784 | 50 | 319.70 | |
| 50 | 319.70 | |||
| 50 | 319.70 | |||
| 20/02/2025 | 18:52:02.393 | 10 | 319.50 | |
| 10 | 319.50 | |||
| 10 | 319.50 | |||
| 20/02/2025 | 18:50:52.337 | 4 | 319.70 | |
| 4 | 319.70 | |||
| 4 | 319.70 | |||
| 20/02/2025 | 18:50:05.984 | 5 | 319.70 | |
| 5 | 319.70 | |||
| 5 | 319.70 | |||
| 20/02/2025 | 18:49:36.523 | 2 | 319.20 | |
| 2 | 319.20 | |||
| 2 | 319.20 | |||
| 20/02/2025 | 18:47:36.752 | 12 | 319.70 | |
| 12 | 319.70 | |||
| 12 | 319.70 | |||
| 20/02/2025 | 18:46:32.007 | 4 | 319.70 | |
| 4 | 319.70 | |||
| 4 | 319.70 | |||
| 20/02/2025 | 18:46:20.675 | 51 | 319.70 | |
| 51 | 319.70 | |||
| 51 | 319.70 | |||
| 20/02/2025 | 18:46:20.520 | 60 | 319.70 | |
| 60 | 319.70 | |||
| 60 | 319.70 | |||
| 20/02/2025 | 18:46:20.331 | 60 | 319.70 | |
| 60 | 319.70 | |||
| 60 | 319.70 | |||
| 20/02/2025 | 18:46:06.236 | 129 | 319.60 | |
| 100 | 319.60 | |||
| 1 | 319.60 | |||
| 20 | 319.60 | |||
| 8 | 319.60 | |||
| 129 | 319.60 | |||
| 20/02/2025 | 18:44:32.762 | 100 | 319.20 | |
| 100 | 319.20 | |||
| 100 | 319.20 | |||
| 20/02/2025 | 18:44:08.585 | 17 | 319.20 | |
| 17 | 319.20 | |||
| 17 | 319.20 | |||
| 20/02/2025 | 18:43:56.573 | 100 | 319.10 | |
| 20 | 319.10 | |||
| 8 | 319.10 | |||
| 100 | 319.10 | |||
| 72 | 319.10 | |||
| 20/02/2025 | 18:42:51.648 | 33 | 319.60 | |
| 33 | 319.60 | |||
| 33 | 319.60 | |||
| 20/02/2025 | 18:42:38.753 | 122 | 319.60 | |
| 122 | 319.60 | |||
| 2 | 319.60 | |||
| 20 | 319.60 | |||
| 100 | 319.60 | |||
| 20/02/2025 | 18:41:19.581 | 2 | 319.00 | |
| 2 | 319.00 | |||
| 2 | 319.00 | |||
| 20/02/2025 | 18:41:01.364 | 15 | 319.60 | |
| 15 | 319.60 | |||
| 15 | 319.60 | |||
| 20/02/2025 | 18:41:01.008 | 16 | 319.60 | |
| 16 | 319.60 | |||
| 8 | 319.60 | |||
| 8 | 319.60 | |||
| 20/02/2025 | 18:40:34.756 | 5 | 319.70 | |
| 3 | 319.70 | |||
| 2 | 319.70 | |||
| 5 | 319.70 | |||
| 20/02/2025 | 18:39:04.508 | 30 | 319.00 | |
| 20 | 319.00 | |||
| 2 | 319.00 | |||
| 30 | 319.00 | |||
| 8 | 319.00 | |||
| 20/02/2025 | 18:37:10.984 | 10 | 319.20 | |
| 10 | 319.20 | |||
| 10 | 319.20 | |||
| 20/02/2025 | 18:36:15.894 | 1 | 319.70 | |
| 1 | 319.70 | |||
| 1 | 319.70 | |||
| 20/02/2025 | 18:35:59.264 | 10 | 319.30 | |
| 8 | 319.30 | |||
| 10 | 319.30 | |||
| 2 | 319.30 | |||
| 20/02/2025 | 18:35:49.625 | 1 | 319.30 | |
| 1 | 319.30 | |||
| 1 | 319.30 | |||
| 20/02/2025 | 18:35:32.500 | 2 | 319.70 | |
| 2 | 319.70 | |||
| 2 | 319.70 | |||
| 20/02/2025 | 18:33:33.170 | 10 | 319.70 | |
| 10 | 319.70 | |||
| 10 | 319.70 | |||
| 20/02/2025 | 18:32:05.123 | 30 | 319.70 | |
| 23 | 319.70 | |||
| 30 | 319.70 | |||
| 7 | 319.70 | |||
| 20/02/2025 | 18:25:59.094 | 10 | 319.70 | |
| 10 | 319.70 | |||
| 10 | 319.70 | |||
| 20/02/2025 | 18:24:47.966 | 3 | 319.10 | |
| 3 | 319.10 | |||
| 3 | 319.10 | |||
| 20/02/2025 | 18:24:38.905 | 10 | 319.70 | |
| 10 | 319.70 | |||
| 2 | 319.70 | |||
| 8 | 319.70 | |||
| 20/02/2025 | 18:23:47.036 | 10 | 319.10 | |
| 10 | 319.10 | |||
| 10 | 319.10 | |||
| 20/02/2025 | 18:23:12.976 | 1 | 319.10 | |
| 1 | 319.10 | |||
| 1 | 319.10 | |||
| 20/02/2025 | 18:22:28.067 | 15 | 319.60 | |
| 15 | 319.60 | |||
| 15 | 319.60 | |||
| 20/02/2025 | 18:22:09.860 | 5 | 319.70 | |
| 5 | 319.70 | |||
| 5 | 319.70 | |||
| 20/02/2025 | 18:21:35.820 | 1 | 319.10 | |
| 1 | 319.10 | |||
| 1 | 319.10 | |||
| 20/02/2025 | 18:19:27.305 | 1 | 319.70 | |
| 1 | 319.70 | |||
| 1 | 319.70 | |||
| 20/02/2025 | 18:17:16.589 | 82 | 319.00 | |
| 82 | 319.00 | |||
| 82 | 319.00 | |||
| 20/02/2025 | 18:16:38.188 | 50 | 318.90 | |
| 50 | 318.90 | |||
| 50 | 318.90 | |||
| 20/02/2025 | 18:16:23.475 | 7 | 319.10 | |
| 7 | 319.10 | |||
| 7 | 319.10 | |||
| 20/02/2025 | 18:16:19.603 | 100 | 319.00 | |
| 100 | 319.00 | |||
| 100 | 319.00 | |||
| 20/02/2025 | 18:16:16.899 | 20 | 319.00 | |
| 20 | 319.00 | |||
| 20 | 319.00 | |||
| 20/02/2025 | 18:14:41.143 | 100 | 319.00 | |
| 100 | 319.00 | |||
| 100 | 319.00 | |||
| 20/02/2025 | 18:14:23.712 | 35 | 318.80 | |
| 27 | 318.80 | |||
| 8 | 318.80 | |||
| 35 | 318.80 | |||
| 20/02/2025 | 18:14:14.865 | 100 | 319.00 | |
| 100 | 319.00 | |||
| 100 | 319.00 | |||
| 20/02/2025 | 18:14:08.191 | 47 | 318.90 | |
| 47 | 318.90 | |||
| 47 | 318.90 | |||
| 20/02/2025 | 18:13:49.499 | 100 | 319.00 | |
| 100 | 319.00 | |||
| 100 | 319.00 | |||
| 20/02/2025 | 18:13:39.497 | 100 | 319.00 | |
| 100 | 319.00 | |||
| 100 | 319.00 | |||
| 20/02/2025 | 18:12:04.641 | 100 | 318.90 | |
| 100 | 318.90 | |||
| 100 | 318.90 | |||
| 20/02/2025 | 18:11:27.642 | 82 | 319.40 | |
| 82 | 319.40 | |||
| 82 | 319.40 | |||
| 20/02/2025 | 18:11:27.513 | 118 | 319.40 | |
| 118 | 319.40 | |||
| 8 | 319.40 | |||
| 100 | 319.40 | |||
| 10 | 319.40 | |||
| 20/02/2025 | 18:11:11.768 | 5 | 318.70 | |
| 5 | 318.70 | |||
| 5 | 318.70 | |||
| 20/02/2025 | 18:11:10.993 | 30 | 319.00 | |
| 30 | 319.00 | |||
| 30 | 319.00 | |||
| 20/02/2025 | 18:10:13.241 | 32 | 318.70 | |
| 10 | 318.70 | |||
| 22 | 318.70 | |||
| 32 | 318.70 | |||
| 20/02/2025 | 18:08:24.060 | 1 | 318.70 | |
| 1 | 318.70 | |||
| 1 | 318.70 | |||
| 20/02/2025 | 18:08:07.137 | 100 | 319.40 | |
| 100 | 319.40 | |||
| 100 | 319.40 | |||
| 20/02/2025 | 18:06:57.499 | 32 | 319.40 | |
| 32 | 319.40 | |||
| 32 | 319.40 | |||
| 20/02/2025 | 18:05:44.335 | 50 | 319.20 | |
| 50 | 319.20 | |||
| 50 | 319.20 | |||
| 20/02/2025 | 18:05:24.242 | 100 | 319.20 | |
| 100 | 319.20 | |||
| 100 | 319.20 | |||
| 20/02/2025 | 18:04:57.703 | 100 | 318.90 | |
| 100 | 318.90 | |||
| 100 | 318.90 | |||
| 20/02/2025 | 18:04:25.028 | 100 | 319.00 | |
| 15 | 319.00 | |||
| 100 | 319.00 | |||
| 85 | 319.00 | |||
| 20/02/2025 | 18:04:06.337 | 29 | 318.60 | |
| 10 | 318.60 | |||
| 19 | 318.60 | |||
| 29 | 318.60 | |||
| 20/02/2025 | 18:02:50.068 | 2 | 319.00 | |
| 2 | 319.00 | |||
| 2 | 319.00 | |||
| 20/02/2025 | 18:01:17.138 | 100 | 318.50 | |
| 100 | 318.50 | |||
| 100 | 318.50 | |||
| 20/02/2025 | 18:01:16.567 | 10 | 318.90 | |
| 10 | 318.90 | |||
| 10 | 318.90 | |||
| 20/02/2025 | 18:01:07.581 | 80 | 318.60 | |
| 80 | 318.60 | |||
| 80 | 318.60 | |||
| 20/02/2025 | 18:00:57.193 | 2 | 318.90 | |
| 2 | 318.90 | |||
| 2 | 318.90 | |||
| 20/02/2025 | 18:00:30.765 | 100 | 318.80 | |
| 100 | 318.80 | |||
| 100 | 318.80 | |||
| 20/02/2025 | 18:00:17.080 | 62 | 318.30 | |
| 52 | 318.30 | |||
| 10 | 318.30 | |||
| 62 | 318.30 | |||
| 20/02/2025 | 18:00:16.960 | 14 | 318.30 | |
| 14 | 318.30 | |||
| 14 | 318.30 | |||
| 20/02/2025 | 17:59:57.515 | 65 | 319.10 | |
| 65 | 319.10 | |||
| 65 | 319.10 | |||
| 20/02/2025 | 17:59:56.796 | 15 | 319.10 | |
| 15 | 319.10 | |||
| 15 | 319.10 | |||
| 20/02/2025 | 17:59:48.383 | 30 | 319.10 | |
| 30 | 319.10 | |||
| 30 | 319.10 | |||
| 20/02/2025 | 17:59:48.295 | 130 | 319.10 | |
| 130 | 319.10 | |||
| 10 | 319.10 | |||
| 20 | 319.10 | |||
| 100 | 319.10 | |||
| 20/02/2025 | 17:59:42.994 | 5 | 319.10 | |
| 5 | 319.10 | |||
| 5 | 319.10 | |||
| 20/02/2025 | 17:59:37.883 | 65 | 318.40 | |
| 65 | 318.40 | |||
| 65 | 318.40 | |||
| 20/02/2025 | 17:57:55.592 | 84 | 318.50 | |
| 84 | 318.50 | |||
| 84 | 318.50 | |||
| 20/02/2025 | 17:56:39.004 | 45 | 318.90 | |
| 45 | 318.90 | |||
| 20 | 318.90 | |||
| 25 | 318.90 | |||
| 20/02/2025 | 17:56:38.499 | 5 | 318.90 | |
| 5 | 318.90 | |||
| 5 | 318.90 | |||
| 20/02/2025 | 17:56:22.216 | 33 | 318.40 | |
| 14 | 318.40 | |||
| 19 | 318.40 | |||
| 33 | 318.40 | |||
| 20/02/2025 | 17:55:45.092 | 90 | 318.60 | |
| 90 | 318.60 | |||
| 70 | 318.60 | |||
| 20 | 318.60 | |||
| 20/02/2025 | 17:55:37.125 | 200 | 318.70 | |
| 100 | 318.70 | |||
| 100 | 318.70 | |||
| 200 | 318.70 | |||
| 20/02/2025 | 17:55:36.049 | 100 | 318.70 | |
| 100 | 318.70 | |||
| 100 | 318.70 | |||
| 20/02/2025 | 17:55:35.823 | 110 | 318.70 | |
| 10 | 318.70 | |||
| 100 | 318.70 | |||
| 110 | 318.70 | |||
| 20/02/2025 | 17:55:35.677 | 53 | 318.90 | |
| 53 | 318.90 | |||
| 53 | 318.90 | |||
| 20/02/2025 | 17:55:19.320 | 1 | 319.30 | |
| 1 | 319.30 | |||
| 1 | 319.30 | |||
| 20/02/2025 | 17:55:00.870 | 4 | 319.00 | |
| 4 | 319.00 | |||
| 4 | 319.00 | |||
| 20/02/2025 | 17:53:30.554 | 43 | 319.00 | |
| 4 | 319.00 | |||
| 43 | 319.00 | |||
| 24 | 319.00 | |||
| 15 | 319.00 | |||
| 20/02/2025 | 17:52:44.415 | 3 | 319.00 | |
| 3 | 319.00 | |||
| 3 | 319.00 | |||
| 20/02/2025 | 17:52:23.973 | 1 | 319.30 | |
| 1 | 319.30 | |||
| 1 | 319.30 | |||
| 20/02/2025 | 17:50:23.656 | 10 | 319.30 | |
| 10 | 319.30 | |||
| 10 | 319.30 | |||
| 20/02/2025 | 17:49:57.594 | 5 | 319.30 | |
| 5 | 319.30 | |||
| 5 | 319.30 | |||
| 20/02/2025 | 17:49:47.777 | 10 | 319.00 | |
| 10 | 319.00 | |||
| 10 | 319.00 | |||
| 20/02/2025 | 17:49:39.590 | 11 | 319.00 | |
| 11 | 319.00 | |||
| 11 | 319.00 | |||
| 20/02/2025 | 17:49:02.617 | 3 | 319.00 | |
| 3 | 319.00 | |||
| 3 | 319.00 | |||
| 20/02/2025 | 17:47:24.147 | 47 | 319.00 | |
| 47 | 319.00 | |||
| 47 | 319.00 | |||
| 20/02/2025 | 17:47:20.396 | 53 | 319.00 | |
| 53 | 319.00 | |||
| 53 | 319.00 | |||
| 20/02/2025 | 17:47:15.761 | 53 | 319.00 | |
| 53 | 319.00 | |||
| 53 | 319.00 | |||
| 20/02/2025 | 17:47:14.712 | 53 | 319.00 | |
| 53 | 319.00 | |||
| 53 | 319.00 | |||
| 20/02/2025 | 17:47:13.423 | 53 | 319.00 | |
| 53 | 319.00 | |||
| 33 | 319.00 | |||
| 20 | 319.00 | |||
| 20/02/2025 | 17:44:10.420 | 13 | 319.70 | |
| 3 | 319.70 | |||
| 10 | 319.70 | |||
| 13 | 319.70 | |||
| 20/02/2025 | 17:42:52.405 | 30 | 319.50 | |
| 20 | 319.50 | |||
| 10 | 319.50 | |||
| 30 | 319.50 | |||
| 20/02/2025 | 17:42:50.154 | 15 | 319.30 | |
| 15 | 319.30 | |||
| 15 | 319.30 | |||
| 20/02/2025 | 17:42:01.105 | 3 | 319.20 | |
| 3 | 319.20 | |||
| 3 | 319.20 | |||
| 20/02/2025 | 17:41:40.009 | 10 | 319.20 | |
| 10 | 319.20 | |||
| 10 | 319.20 | |||
| 20/02/2025 | 17:40:50.698 | 12 | 319.20 | |
| 12 | 319.20 | |||
| 12 | 319.20 | |||
| 20/02/2025 | 17:40:33.817 | 13 | 319.50 | |
| 13 | 319.50 | |||
| 13 | 319.50 | |||
| 20/02/2025 | 17:40:27.489 | 13 | 319.50 | |
| 13 | 319.50 | |||
| 13 | 319.50 | |||
| 20/02/2025 | 17:40:02.399 | 10 | 319.20 | |
| 10 | 319.20 | |||
| 10 | 319.20 | |||
| 20/02/2025 | 17:39:43.393 | 100 | 319.20 | |
| 100 | 319.20 | |||
| 100 | 319.20 | |||
| 20/02/2025 | 17:38:22.301 | 40 | 319.00 | |
| 40 | 319.00 | |||
| 40 | 319.00 | |||
| 20/02/2025 | 17:38:19.131 | 10 | 319.10 | |
| 10 | 319.10 | |||
| 10 | 319.10 | |||
| 20/02/2025 | 17:38:06.731 | 80 | 319.00 | |
| 20 | 319.00 | |||
| 60 | 319.00 | |||
| 80 | 319.00 | |||
| 20/02/2025 | 17:37:34.650 | 2 | 319.80 | |
| 2 | 319.80 | |||
| 2 | 319.80 | |||
| 20/02/2025 | 17:35:48.180 | 22 | 319.30 | |
| 22 | 319.30 | |||
| 2 | 319.30 | |||
| 20 | 319.30 | |||
| 20/02/2025 | 17:35:25.513 | 32 | 319.80 | |
| 32 | 319.80 | |||
| 32 | 319.80 | |||
| 20/02/2025 | 17:33:19.692 | 1 | 320.00 | |
| 1 | 320.00 | |||
| 1 | 320.00 | |||
| 20/02/2025 | 17:31:39.223 | 25 | 319.20 | |
| 25 | 319.20 | |||
| 25 | 319.20 | |||
| 20/02/2025 | 17:28:52.103 | 1 | 319.90 | |
| 1 | 319.90 | |||
| 1 | 319.90 | |||
| 20/02/2025 | 17:28:02.723 | 3 | 319.80 | |
| 3 | 319.80 | |||
| 3 | 319.80 | |||
| 20/02/2025 | 17:27:43.731 | 10 | 319.90 | |
| 10 | 319.90 | |||
| 10 | 319.90 | |||
| 20/02/2025 | 17:27:29.567 | 11 | 319.90 | |
| 11 | 319.90 | |||
| 11 | 319.90 | |||
| 20/02/2025 | 17:25:54.578 | 1 | 319.80 | |
| 1 | 319.80 | |||
| 1 | 319.80 | |||
| 20/02/2025 | 17:25:43.022 | 475 | 319.80 | |
| 475 | 319.80 | |||
| 475 | 319.80 | |||
| 20/02/2025 | 17:24:31.624 | 5 | 319.70 | |
| 5 | 319.70 | |||
| 5 | 319.70 | |||
| 20/02/2025 | 17:22:20.456 | 162 | 319.70 | |
| 162 | 319.70 | |||
| 162 | 319.70 | |||
| 20/02/2025 | 17:22:19.576 | 17 | 319.70 | |
| 17 | 319.70 | |||
| 17 | 319.70 | |||
| 20/02/2025 | 17:22:18.713 | 146 | 319.80 | |
| 146 | 319.80 | |||
| 146 | 319.80 | |||
| 20/02/2025 | 17:22:14.648 | 12 | 319.80 | |
| 12 | 319.80 | |||
| 12 | 319.80 | |||
| 20/02/2025 | 17:22:14.380 | 2 | 319.70 | |
| 2 | 319.70 | |||
| 2 | 319.70 | |||
| 20/02/2025 | 17:22:01.403 | 25 | 319.70 | |
| 25 | 319.70 | |||
| 25 | 319.70 | |||
| 20/02/2025 | 17:21:57.603 | 100 | 319.90 | |
| 100 | 319.90 | |||
| 100 | 319.90 | |||
| 20/02/2025 | 17:20:47.853 | 125 | 319.80 | |
| 125 | 319.80 | |||
| 125 | 319.80 | |||
| 20/02/2025 | 17:20:32.502 | 100 | 319.80 | |
| 100 | 319.80 | |||
| 100 | 319.80 | |||
| 20/02/2025 | 17:20:09.321 | 30 | 319.80 | |
| 30 | 319.80 | |||
| 30 | 319.80 | |||
| 20/02/2025 | 17:19:21.586 | 20 | 319.80 | |
| 20 | 319.80 | |||
| 20 | 319.80 | |||
| 20/02/2025 | 17:19:19.755 | 5 | 319.90 | |
| 5 | 319.90 | |||
| 5 | 319.90 | |||
| 20/02/2025 | 17:17:46.744 | 20 | 319.80 | |
| 20 | 319.80 | |||
| 20 | 319.80 | |||
| 20/02/2025 | 17:17:25.427 | 60 | 319.80 | |
| 60 | 319.80 | |||
| 60 | 319.80 | |||
| 20/02/2025 | 17:17:12.623 | 31 | 319.80 | |
| 31 | 319.80 | |||
| 31 | 319.80 | |||
| 20/02/2025 | 17:17:03.582 | 5 | 319.80 | |
| 5 | 319.80 | |||
| 5 | 319.80 | |||
| 20/02/2025 | 17:16:53.582 | 100 | 319.90 | |
| 100 | 319.90 | |||
| 100 | 319.90 | |||
| 20/02/2025 | 17:16:43.174 | 49 | 319.80 | |
| 49 | 319.80 | |||
| 49 | 319.80 | |||
| 20/02/2025 | 17:16:35.338 | 1 | 319.90 | |
| 1 | 319.90 | |||
| 1 | 319.90 | |||
| 20/02/2025 | 17:14:11.610 | 4 | 319.80 | |
| 4 | 319.80 | |||
| 4 | 319.80 | |||
| 20/02/2025 | 17:14:01.305 | 6 | 319.80 | |
| 6 | 319.80 | |||
| 6 | 319.80 | |||
| 20/02/2025 | 17:13:57.073 | 10 | 319.90 | |
| 10 | 319.90 | |||
| 10 | 319.90 | |||
| 20/02/2025 | 17:13:07.589 | 3 | 319.80 | |
| 3 | 319.80 | |||
| 3 | 319.80 | |||
| 20/02/2025 | 17:13:03.488 | 200 | 319.60 | |
| 200 | 319.60 | |||
| 200 | 319.60 | |||
| 20/02/2025 | 17:12:09.466 | 60 | 319.60 | |
| 60 | 319.60 | |||
| 60 | 319.60 | |||
| 20/02/2025 | 17:11:01.014 | 20 | 319.50 | |
| 20 | 319.50 | |||
| 20 | 319.50 | |||
| 20/02/2025 | 17:10:57.007 | 26 | 319.40 | |
| 25 | 319.40 | |||
| 1 | 319.40 | |||
| 26 | 319.40 | |||
| 20/02/2025 | 17:10:17.352 | 1 | 319.40 | |
| 1 | 319.40 | |||
| 1 | 319.40 | |||
| 20/02/2025 | 17:09:44.451 | 1 | 319.40 | |
| 1 | 319.40 | |||
| 1 | 319.40 | |||
| 20/02/2025 | 17:09:39.526 | 1 | 319.30 | |
| 1 | 319.30 | |||
| 1 | 319.30 | |||
| 20/02/2025 | 17:09:39.209 | 50 | 319.30 | |
| 50 | 319.30 | |||
| 50 | 319.30 | |||
| 20/02/2025 | 17:09:27.402 | 150 | 319.40 | |
| 150 | 319.40 | |||
| 150 | 319.40 | |||
| 20/02/2025 | 17:09:19.122 | 78 | 319.40 | |
| 78 | 319.40 | |||
| 78 | 319.40 | |||
| 20/02/2025 | 17:09:10.103 | 4 | 319.40 | |
| 4 | 319.40 | |||
| 4 | 319.40 | |||
| 20/02/2025 | 17:08:57.028 | 150 | 319.30 | |
| 150 | 319.30 | |||
| 150 | 319.30 | |||
| 20/02/2025 | 17:08:09.178 | 100 | 319.30 | |
| 100 | 319.30 | |||
| 100 | 319.30 | |||
| 20/02/2025 | 17:07:31.432 | 5 | 319.50 | |
| 5 | 319.50 | |||
| 5 | 319.50 | |||
| 20/02/2025 | 17:06:03.176 | 2 | 319.00 | |
| 2 | 319.00 | |||
| 2 | 319.00 | |||
| 20/02/2025 | 17:05:49.887 | 50 | 319.00 | |
| 50 | 319.00 | |||
| 50 | 319.00 | |||
| 20/02/2025 | 17:05:39.409 | 10 | 319.10 | |
| 10 | 319.10 | |||
| 10 | 319.10 | |||
| 20/02/2025 | 17:05:30.354 | 5 | 318.90 | |
| 5 | 318.90 | |||
| 5 | 318.90 | |||
| 20/02/2025 | 17:04:35.193 | 50 | 318.90 | |
| 50 | 318.90 | |||
| 50 | 318.90 | |||
| 20/02/2025 | 17:04:27.569 | 1 | 319.00 | |
| 1 | 319.00 | |||
| 1 | 319.00 | |||
| 20/02/2025 | 17:04:24.246 | 1 | 318.90 | |
| 1 | 318.90 | |||
| 1 | 318.90 | |||
| 20/02/2025 | 17:02:46.678 | 10 | 318.70 | |
| 10 | 318.70 | |||
| 10 | 318.70 | |||
| 20/02/2025 | 17:02:39.698 | 75 | 318.60 | |
| 75 | 318.60 | |||
| 75 | 318.60 | |||
| 20/02/2025 | 17:02:17.404 | 3 | 318.60 | |
| 3 | 318.60 | |||
| 3 | 318.60 | |||
| 20/02/2025 | 17:02:04.848 | 19 | 318.70 | |
| 19 | 318.70 | |||
| 19 | 318.70 | |||
| 20/02/2025 | 17:01:47.478 | 30 | 318.80 | |
| 30 | 318.80 | |||
| 30 | 318.80 | |||
| 20/02/2025 | 17:01:45.918 | 40 | 318.80 | |
| 40 | 318.80 | |||
| 40 | 318.80 | |||
| 20/02/2025 | 17:01:42.368 | 14 | 318.80 | |
| 14 | 318.80 | |||
| 14 | 318.80 | |||
| 20/02/2025 | 17:01:23.057 | 5 | 318.70 | |
| 5 | 318.70 | |||
| 5 | 318.70 | |||
| 20/02/2025 | 17:01:14.987 | 3 | 318.40 | |
| 3 | 318.40 | |||
| 3 | 318.40 | |||
| 20/02/2025 | 17:01:07.036 | 15 | 318.60 | |
| 15 | 318.60 | |||
| 15 | 318.60 | |||
| 20/02/2025 | 17:01:05.663 | 6 | 318.60 | |
| 6 | 318.60 | |||
| 6 | 318.60 | |||
| 20/02/2025 | 17:01:03.645 | 2 | 318.40 | |
| 2 | 318.40 | |||
| 2 | 318.40 | |||
| 20/02/2025 | 17:01:03.500 | 48 | 318.40 | |
| 1 | 318.40 | |||
| 25 | 318.40 | |||
| 5 | 318.40 | |||
| 6 | 318.40 | |||
| 47 | 318.40 | |||
| 5 | 318.40 | |||
| 6 | 318.40 | |||
| 1 | 318.40 | |||
| 20/02/2025 | 17:01:03.327 | 113 | 318.50 | |
| 3 | 318.50 | |||
| 10 | 318.50 | |||
| 113 | 318.50 | |||
| 100 | 318.50 | |||
| 20/02/2025 | 17:00:56.356 | 1 | 318.70 | |
| 1 | 318.70 | |||
| 1 | 318.70 | |||
| 20/02/2025 | 17:00:51.651 | 50 | 318.60 | |
| 50 | 318.60 | |||
| 50 | 318.60 | |||
| 20/02/2025 | 17:00:39.265 | 72 | 318.60 | |
| 8 | 318.60 | |||
| 10 | 318.60 | |||
| 34 | 318.60 | |||
| 20 | 318.60 | |||
| 72 | 318.60 | |||
| 20/02/2025 | 17:00:39.189 | 60 | 318.60 | |
| 25 | 318.60 | |||
| 60 | 318.60 | |||
| 15 | 318.60 | |||
| 20 | 318.60 | |||
| 20/02/2025 | 17:00:25.772 | 5 | 318.80 | |
| 5 | 318.80 | |||
| 5 | 318.80 | |||
| 20/02/2025 | 17:00:09.718 | 206 | 318.80 | |
| 6 | 318.80 | |||
| 200 | 318.80 | |||
| 200 | 318.80 | |||
| 6 | 318.80 | |||
| 20/02/2025 | 17:00:09.503 | 161 | 318.80 | |
| 12 | 318.80 | |||
| 6 | 318.80 | |||
| 150 | 318.80 | |||
| 149 | 318.80 | |||
| 5 | 318.80 | |||
| 20/02/2025 | 17:00:08.278 | 100 | 319.00 | |
| 100 | 319.00 | |||
| 100 | 319.00 | |||
| 20/02/2025 | 16:59:34.302 | 1 | 319.30 | |
| 1 | 319.30 | |||
| 1 | 319.30 | |||
| 20/02/2025 | 16:58:58.274 | 25 | 319.10 | |
| 25 | 319.10 | |||
| 25 | 319.10 | |||
| 20/02/2025 | 16:58:48.434 | 475 | 319.10 | |
| 475 | 319.10 | |||
| 475 | 319.10 | |||
| 20/02/2025 | 16:58:45.792 | 20 | 319.10 | |
| 20 | 319.10 | |||
| 20 | 319.10 | |||
| 20/02/2025 | 16:58:35.320 | 1 | 319.00 | |
| 1 | 319.00 | |||
| 1 | 319.00 | |||
| 20/02/2025 | 16:57:51.934 | 20 | 319.10 | |
| 20 | 319.10 | |||
| 20 | 319.10 | |||
| 20/02/2025 | 16:57:42.608 | 30 | 319.20 | |
| 30 | 319.20 | |||
| 30 | 319.20 | |||
| 20/02/2025 | 16:56:58.343 | 3 | 319.10 | |
| 3 | 319.10 | |||
| 3 | 319.10 | |||
| 20/02/2025 | 16:56:16.749 | 8 | 319.20 | |
| 8 | 319.20 | |||
| 3 | 319.20 | |||
| 5 | 319.20 | |||
| 20/02/2025 | 16:55:25.369 | 18 | 319.30 | |
| 18 | 319.30 | |||
| 18 | 319.30 | |||
| 20/02/2025 | 16:54:56.653 | 20 | 319.40 | |
| 20 | 319.40 | |||
| 20 | 319.40 | |||
| 20/02/2025 | 16:54:22.847 | 1 | 319.50 | |
| 1 | 319.50 | |||
| 1 | 319.50 | |||
| 20/02/2025 | 16:54:20.867 | 12 | 319.40 | |
| 12 | 319.40 | |||
| 12 | 319.40 | |||
| 20/02/2025 | 16:53:49.885 | 5 | 319.40 | |
| 5 | 319.40 | |||
| 5 | 319.40 | |||
| 20/02/2025 | 16:53:08.216 | 23 | 319.30 | |
| 23 | 319.30 | |||
| 23 | 319.30 | |||
| 20/02/2025 | 16:52:34.982 | 2 | 319.40 | |
| 2 | 319.40 | |||
| 2 | 319.40 | |||
| 20/02/2025 | 16:51:59.621 | 10 | 319.40 | |
| 10 | 319.40 | |||
| 10 | 319.40 | |||
| 20/02/2025 | 16:51:53.260 | 7 | 319.40 | |
| 7 | 319.40 | |||
| 7 | 319.40 | |||
| 20/02/2025 | 16:51:28.755 | 200 | 319.30 | |
| 200 | 319.30 | |||
| 200 | 319.30 | |||
| 20/02/2025 | 16:51:25.644 | 25 | 319.30 | |
| 25 | 319.30 | |||
| 25 | 319.30 | |||
| 20/02/2025 | 16:51:14.081 | 50 | 319.20 | |
| 50 | 319.20 | |||
| 50 | 319.20 | |||
| 20/02/2025 | 16:51:06.029 | 200 | 319.20 | |
| 200 | 319.20 | |||
| 200 | 319.20 | |||
| 20/02/2025 | 16:50:55.078 | 5 | 319.30 | |
| 5 | 319.30 | |||
| 5 | 319.30 | |||
| 20/02/2025 | 16:50:30.362 | 70 | 319.20 | |
| 70 | 319.20 | |||
| 70 | 319.20 | |||
| 20/02/2025 | 16:49:51.885 | 4 | 319.10 | |
| 4 | 319.10 | |||
| 4 | 319.10 | |||
| 20/02/2025 | 16:49:41.433 | 3 | 319.20 | |
| 3 | 319.20 | |||
| 3 | 319.20 | |||
| 20/02/2025 | 16:49:06.722 | 4 | 319.00 | |
| 4 | 319.00 | |||
| 4 | 319.00 | |||
| 20/02/2025 | 16:48:55.506 | 20 | 319.00 | |
| 20 | 319.00 | |||
| 20 | 319.00 | |||
| 20/02/2025 | 16:48:26.334 | 12 | 319.20 | |
| 12 | 319.20 | |||
| 12 | 319.20 | |||
| 20/02/2025 | 16:48:21.798 | 214 | 319.10 | |
| 214 | 319.10 | |||
| 214 | 319.10 | |||
| 20/02/2025 | 16:47:44.833 | 609 | 319.00 | |
| 65 | 319.00 | |||
| 4 | 319.00 | |||
| 6 | 319.00 | |||
| 5 | 319.00 | |||
| 20 | 319.00 | |||
| 14 | 319.00 | |||
| 35 | 319.00 | |||
| 35 | 319.00 | |||
| 4 | 319.00 | |||
| 314 | 319.00 | |||
| 1 | 319.00 | |||
| 15 | 319.00 | |||
| 236 | 319.00 | |||
| 4 | 319.00 | |||
| 4 | 319.00 | |||
| 430 | 319.00 | |||
| 20 | 319.00 | |||
| 6 | 319.00 |
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: 890.60 / Ask: 891.80
Turnover: 123 588 TEUR -
Palantir Technologies Inc.
Bid: 98.97 / Ask: 99.10
Turnover: 102 894 TEUR -
Nvidia Corp.
Bid: 132.82 / Ask: 132.88
Turnover: 39 979 TEUR -
Super Micro Computer Inc.
Bid: 56.74 / Ask: 56.90
Turnover: 36 621 TEUR -
Alibaba Group Holding Ltd. sp.ADRs
Bid: 130.60 / Ask: 131.00
Turnover: 35 158 TEUR
Realtime Quotes
Last Update:
20/02/2025 @ 20:40:30
Last Update:
20/02/2025 @ 20:40:30