Tradegate Exchange

Allianz SE

1804

1526

346.90

Date	Time	Volume	Order Volume	Price
12/03/2025	21:08:18.566	20		346.90
			20	346.90
			20	346.90
12/03/2025	21:07:42.529	20		346.90
			20	346.90
			20	346.90
12/03/2025	21:07:30.798	2		346.90
			2	346.90
			2	346.90
12/03/2025	21:05:28.551	1		346.60
			1	346.60
			1	346.60
12/03/2025	21:05:21.612	50		346.90
			50	346.90
			50	346.90
12/03/2025	21:04:43.031	20		346.60
			20	346.60
			20	346.60
12/03/2025	21:04:13.312	1		346.60
			1	346.60
			1	346.60
12/03/2025	21:02:21.872	10		346.90
			10	346.90
			10	346.90
12/03/2025	21:00:57.997	6		346.60
			6	346.60
			6	346.60
12/03/2025	20:59:58.190	8		346.90
			8	346.90
			8	346.90
12/03/2025	20:57:31.240	5		346.90
			5	346.90
			5	346.90
12/03/2025	20:56:39.058	28		346.90
			28	346.90
			15	346.90
			13	346.90
12/03/2025	20:55:38.995	10		346.90
			10	346.90
			10	346.90
12/03/2025	20:55:32.842	1		346.90
			1	346.90
			1	346.90
12/03/2025	20:55:26.099	1		346.60
			1	346.60
			1	346.60
12/03/2025	20:55:18.555	2		346.90
			2	346.90
			2	346.90
12/03/2025	20:55:14.961	4		346.60
			4	346.60
			4	346.60
12/03/2025	20:54:27.315	2		346.90
			2	346.90
			2	346.90
12/03/2025	20:52:30.575	3		346.60
			3	346.60
			3	346.60
12/03/2025	20:52:08.323	1		346.90
			1	346.90
			1	346.90
12/03/2025	20:51:12.943	20		346.80
			20	346.80
			20	346.80
12/03/2025	20:49:34.350	80		346.90
			80	346.90
			80	346.90
12/03/2025	20:48:02.285	2		346.90
			2	346.90
			2	346.90
12/03/2025	20:46:03.856	27		346.60
			27	346.60
			27	346.60
12/03/2025	20:46:03.767	111		346.60
			15	346.60
			96	346.60
			111	346.60
12/03/2025	20:45:58.256	72		346.90
			72	346.90
			72	346.90
12/03/2025	20:41:58.623	3		346.80
			3	346.80
			3	346.80
12/03/2025	20:41:09.254	13		346.60
			13	346.60
			13	346.60
12/03/2025	20:39:21.352	10		346.90
			10	346.90
			10	346.90
12/03/2025	20:38:59.657	10		346.60
			10	346.60
			10	346.60
12/03/2025	20:36:11.016	10		346.70
			10	346.70
			10	346.70
12/03/2025	20:35:01.690	50		346.60
			50	346.60
			50	346.60
12/03/2025	20:34:38.307	5		346.90
			5	346.90
			5	346.90
12/03/2025	20:33:28.519	15		346.90
			15	346.90
			15	346.90
12/03/2025	20:32:40.417	20		346.60
			20	346.60
			20	346.60
12/03/2025	20:31:06.299	4		346.90
			4	346.90
			4	346.90
12/03/2025	20:30:33.267	51		346.90
			51	346.90
			51	346.90
12/03/2025	20:30:27.388	14		346.60
			14	346.60
			14	346.60
12/03/2025	20:30:19.517	10		346.60
			10	346.60
			10	346.60
12/03/2025	20:28:18.838	6		346.90
			6	346.90
			6	346.90
12/03/2025	20:28:03.711	10		346.60
			10	346.60
			10	346.60
12/03/2025	20:27:54.336	145		346.80
			145	346.80
			25	346.80
			120	346.80
12/03/2025	20:27:10.860	1		346.70
			1	346.70
			1	346.70
12/03/2025	20:26:09.978	23		346.60
			23	346.60
			23	346.60
12/03/2025	20:23:45.559	20		346.30
			20	346.30
			20	346.30
12/03/2025	20:23:33.287	100		346.20
			100	346.20
			100	346.20
12/03/2025	20:20:14.120	15		346.60
			15	346.60
			15	346.60
12/03/2025	20:20:05.548	15		346.00
			15	346.00
			15	346.00
12/03/2025	20:19:55.338	50		345.90
			50	345.90
			50	345.90
12/03/2025	20:19:44.985	50		345.80
			50	345.80
			50	345.80
12/03/2025	20:19:38.462	1		345.70
			1	345.70
			1	345.70
12/03/2025	20:19:24.976	50		345.80
			50	345.80
			50	345.80
12/03/2025	20:19:12.177	65		345.90
			65	345.90
			65	345.90
12/03/2025	20:18:54.977	100		345.80
			100	345.80
			100	345.80
12/03/2025	20:18:54.820	2		345.80
			2	345.80
			2	345.80
12/03/2025	20:18:44.976	100		345.80
			100	345.80
			100	345.80
12/03/2025	20:18:34.975	100		345.90
			100	345.90
			100	345.90
12/03/2025	20:18:24.973	100		345.90
			100	345.90
			100	345.90
12/03/2025	20:18:00.928	100		346.00
			100	346.00
			100	346.00
12/03/2025	20:18:00.746	130		345.30
			115	345.30
			130	345.30
			15	345.30
12/03/2025	20:16:31.695	100		346.00
			100	346.00
			100	346.00
12/03/2025	20:16:28.072	100		345.50
			100	345.50
			100	345.50
12/03/2025	20:16:04.813	15		346.40
			15	346.40
			15	346.40
12/03/2025	20:15:54.956	1		346.40
			1	346.40
			1	346.40
12/03/2025	20:14:56.315	100		345.80
			100	345.80
			100	345.80
12/03/2025	20:12:49.152	1		346.50
			1	346.50
			1	346.50
12/03/2025	20:12:39.904	15		345.80
			15	345.80
			9	345.80
			6	345.80
12/03/2025	20:12:33.329	2		346.50
			2	346.50
			2	346.50
12/03/2025	20:11:11.124	3		346.70
			3	346.70
			3	346.70
12/03/2025	20:10:35.957	6		346.60
			6	346.60
			6	346.60
12/03/2025	20:10:34.848	1		346.60
			1	346.60
			1	346.60
12/03/2025	20:10:02.505	3		346.60
			3	346.60
			3	346.60
12/03/2025	20:07:47.186	1		346.50
			1	346.50
			1	346.50
12/03/2025	20:05:22.656	100		346.10
			100	346.10
			100	346.10
12/03/2025	20:05:22.251	358		345.50
			258	345.50
			100	345.50
			99	345.50
			200	345.50
			59	345.50
12/03/2025	20:05:07.968	125		345.40
			25	345.40
			100	345.40
			125	345.40
12/03/2025	20:05:07.926	948		345.50
			900	345.50
			25	345.50
			2	345.50
			21	345.50
			948	345.50
12/03/2025	20:04:56.830	169		345.80
			15	345.80
			29	345.80
			25	345.80
			100	345.80
			169	345.80
12/03/2025	20:04:00.528	100		346.20
			100	346.20
			100	346.20
12/03/2025	20:03:38.434	15		346.70
			15	346.70
			15	346.70
12/03/2025	20:02:43.004	44		346.00
			44	346.00
			44	346.00
12/03/2025	20:02:12.977	2		346.70
			2	346.70
			2	346.70
12/03/2025	20:01:32.658	20		346.60
			20	346.60
			20	346.60
12/03/2025	20:00:49.009	1		346.70
			1	346.70
			1	346.70
12/03/2025	19:59:25.847	1		346.30
			1	346.30
			1	346.30
12/03/2025	19:59:23.323	1		346.70
			1	346.70
			1	346.70
12/03/2025	19:57:13.380	35		346.70
			35	346.70
			35	346.70
12/03/2025	19:56:59.692	35		346.70
			20	346.70
			35	346.70
			15	346.70
12/03/2025	19:56:59.572	35		346.80
			35	346.80
			35	346.80
12/03/2025	19:54:21.168	3		346.90
			3	346.90
			3	346.90
12/03/2025	19:54:00.369	6		346.80
			6	346.80
			6	346.80
12/03/2025	19:53:19.399	29		346.90
			29	346.90
			29	346.90
12/03/2025	19:51:48.062	28		346.80
			28	346.80
			28	346.80
12/03/2025	19:50:22.409	15		346.90
			15	346.90
			15	346.90
12/03/2025	19:49:07.339	194		346.90
			194	346.90
			194	346.90
12/03/2025	19:48:57.805	100		347.00
			100	347.00
			100	347.00
12/03/2025	19:48:42.239	100		347.00
			100	347.00
			100	347.00
12/03/2025	19:48:28.936	25		347.00
			25	347.00
			25	347.00
12/03/2025	19:48:00.602	3		346.90
			3	346.90
			3	346.90
12/03/2025	19:47:52.545	1		347.00
			1	347.00
			1	347.00
12/03/2025	19:47:11.185	1		347.00
			1	347.00
			1	347.00
12/03/2025	19:46:57.479	1		347.00
			1	347.00
			1	347.00
12/03/2025	19:44:19.502	1		346.90
			1	346.90
			1	346.90
12/03/2025	19:43:56.810	1		346.90
			1	346.90
			1	346.90
12/03/2025	19:43:31.951	1		347.00
			1	347.00
			1	347.00
12/03/2025	19:42:10.141	1		347.00
			1	347.00
			1	347.00
12/03/2025	19:42:07.590	100		346.90
			100	346.90
			100	346.90
12/03/2025	19:41:13.153	2		347.00
			2	347.00
			2	347.00
12/03/2025	19:41:08.364	1		346.90
			1	346.90
			1	346.90
12/03/2025	19:40:23.488	100		346.90
			100	346.90
			100	346.90
12/03/2025	19:40:14.765	3		347.00
			3	347.00
			3	347.00
12/03/2025	19:38:08.171	100		346.90
			100	346.90
			100	346.90
12/03/2025	19:36:32.611	5		346.90
			5	346.90
			5	346.90
12/03/2025	19:35:03.099	1		347.00
			1	347.00
			1	347.00
12/03/2025	19:33:51.235	100		347.00
			100	347.00
			100	347.00
12/03/2025	19:33:38.905	1		347.00
			1	347.00
			1	347.00
12/03/2025	19:33:29.026	35		347.00
			35	347.00
			35	347.00
12/03/2025	19:32:03.274	11		346.80
			5	346.80
			6	346.80
			11	346.80
12/03/2025	19:30:55.219	100		346.80
			100	346.80
			100	346.80
12/03/2025	19:28:27.284	1		346.80
			1	346.80
			1	346.80
12/03/2025	19:28:27.133	95		346.80
			95	346.80
			95	346.80
12/03/2025	19:27:06.199	10		346.60
			10	346.60
			10	346.60
12/03/2025	19:26:16.098	25		346.80
			25	346.80
			25	346.80
12/03/2025	19:25:11.522	1		346.90
			1	346.90
			1	346.90
12/03/2025	19:23:13.638	1		346.90
			1	346.90
			1	346.90
12/03/2025	19:22:30.546	3		346.40
			3	346.40
			3	346.40
12/03/2025	19:22:18.167	1		346.90
			1	346.90
			1	346.90
12/03/2025	19:21:06.430	22		346.90
			22	346.90
			22	346.90
12/03/2025	19:20:01.314	5		346.90
			5	346.90
			5	346.90
12/03/2025	19:19:12.648	4		346.90
			4	346.90
			4	346.90
12/03/2025	19:18:02.293	57		346.70
			57	346.70
			32	346.70
			25	346.70
12/03/2025	19:17:30.577	1		346.70
			1	346.70
			1	346.70
12/03/2025	19:16:34.218	3		346.40
			3	346.40
			3	346.40
12/03/2025	19:16:31.185	119		346.40
			20	346.40
			99	346.40
			119	346.40
12/03/2025	19:15:36.432	13		346.30
			13	346.30
			13	346.30
12/03/2025	19:14:47.932	10		346.30
			10	346.30
			10	346.30
12/03/2025	19:14:47.857	1		346.30
			1	346.30
			1	346.30
12/03/2025	19:07:47.370	50		345.60
			50	345.60
			50	345.60
12/03/2025	19:04:44.238	1		346.00
			1	346.00
			1	346.00
12/03/2025	19:03:23.875	3		346.30
			3	346.30
			3	346.30
12/03/2025	19:00:22.235	28		345.70
			15	345.70
			28	345.70
			13	345.70
12/03/2025	18:59:59.967	75		345.60
			75	345.60
			75	345.60
12/03/2025	18:56:49.960	100		345.50
			100	345.50
			100	345.50
12/03/2025	18:56:33.262	2		345.70
			2	345.70
			2	345.70
12/03/2025	18:56:17.280	10		345.60
			10	345.60
			10	345.60
12/03/2025	18:56:13.379	20		345.80
			20	345.80
			20	345.80
12/03/2025	18:55:54.883	55		345.60
			25	345.60
			30	345.60
			55	345.60
12/03/2025	18:54:45.541	25		345.80
			25	345.80
			25	345.80
12/03/2025	18:54:12.899	20		345.90
			20	345.90
			20	345.90
12/03/2025	18:54:12.857	70		346.00
			25	346.00
			45	346.00
			70	346.00
12/03/2025	18:52:59.853	3		346.30
			3	346.30
			3	346.30
12/03/2025	18:52:42.022	10		345.90
			10	345.90
			10	345.90
12/03/2025	18:51:53.446	2		345.90
			2	345.90
			2	345.90
12/03/2025	18:51:43.514	20		345.90
			20	345.90
			20	345.90
12/03/2025	18:50:09.998	100		346.20
			100	346.20
			100	346.20
12/03/2025	18:50:09.367	25		346.20
			25	346.20
			25	346.20
12/03/2025	18:50:01.402	15		346.30
			15	346.30
			15	346.30
12/03/2025	18:49:38.353	9		346.40
			9	346.40
			9	346.40
12/03/2025	18:49:37.488	25		346.40
			25	346.40
			25	346.40
12/03/2025	18:49:32.380	12		346.30
			12	346.30
			12	346.30
12/03/2025	18:49:21.189	50		346.40
			25	346.40
			50	346.40
			25	346.40
12/03/2025	18:46:54.383	17		346.30
			17	346.30
			17	346.30
12/03/2025	18:44:48.561	4		346.10
			4	346.10
			4	346.10
12/03/2025	18:43:50.179	15		346.80
			15	346.80
			15	346.80
12/03/2025	18:43:24.069	50		346.20
			5	346.20
			45	346.20
			50	346.20
12/03/2025	18:39:45.026	4		346.70
			4	346.70
			4	346.70
12/03/2025	18:38:47.720	15		346.70
			15	346.70
			15	346.70
12/03/2025	18:38:02.215	100		347.00
			100	347.00
			100	347.00
12/03/2025	18:37:55.426	6		347.00
			6	347.00
			6	347.00
12/03/2025	18:32:30.260	4		346.90
			4	346.90
			4	346.90
12/03/2025	18:29:03.075	100		346.80
			100	346.80
			100	346.80
12/03/2025	18:26:13.993	32		346.90
			32	346.90
			32	346.90
12/03/2025	18:25:49.946	100		346.90
			100	346.90
			100	346.90
12/03/2025	18:25:28.169	60		346.90
			60	346.90
			60	346.90
12/03/2025	18:23:42.691	1		346.90
			1	346.90
			1	346.90
12/03/2025	18:23:40.461	9		346.80
			9	346.80
			9	346.80
12/03/2025	18:22:42.372	80		346.80
			80	346.80
			80	346.80
12/03/2025	18:22:17.732	5		346.90
			5	346.90
			5	346.90
12/03/2025	18:21:36.585	100		347.00
			100	347.00
			20	347.00
			80	347.00
12/03/2025	18:21:26.267	100		347.00
			100	347.00
			100	347.00
12/03/2025	18:21:25.427	150		347.00
			150	347.00
			50	347.00
			100	347.00
12/03/2025	18:21:14.980	100		346.90
			100	346.90
			100	346.90
12/03/2025	18:20:42.354	30		346.90
			30	346.90
			30	346.90
12/03/2025	18:19:57.093	10		346.90
			2	346.90
			8	346.90
			10	346.90
12/03/2025	18:18:49.313	21		346.50
			21	346.50
			8	346.50
			13	346.50
12/03/2025	18:18:34.976	1		346.90
			1	346.90
			1	346.90
12/03/2025	18:17:37.554	9		346.90
			9	346.90
			9	346.90
12/03/2025	18:17:26.943	10		346.90
			10	346.90
			10	346.90
12/03/2025	18:17:13.018	5		346.60
			5	346.60
			5	346.60
12/03/2025	18:16:34.154	75		346.90
			50	346.90
			75	346.90
			25	346.90
12/03/2025	18:14:18.307	125		346.90
			100	346.90
			125	346.90
			25	346.90
12/03/2025	18:12:25.098	2		347.20
			2	347.20
			2	347.20
12/03/2025	18:12:12.347	10		347.20
			10	347.20
			10	347.20
12/03/2025	18:11:53.055	2		347.10
			2	347.10
			2	347.10
12/03/2025	18:05:57.768	4		347.00
			4	347.00
			4	347.00
12/03/2025	18:04:08.297	7		346.90
			7	346.90
			7	346.90
12/03/2025	18:03:26.783	30		346.90
			20	346.90
			10	346.90
			30	346.90
12/03/2025	18:01:15.977	2		346.50
			2	346.50
			2	346.50
12/03/2025	17:58:23.240	15		347.00
			15	347.00
			15	347.00
12/03/2025	17:57:57.222	80		346.40
			80	346.40
			10	346.40
			70	346.40
12/03/2025	17:57:20.911	38		346.50
			10	346.50
			28	346.50
			38	346.50
12/03/2025	17:56:13.662	60		346.60
			60	346.60
			60	346.60
12/03/2025	17:55:55.700	27		346.60
			27	346.60
			27	346.60
12/03/2025	17:55:23.185	35		346.90
			35	346.90
			15	346.90
			20	346.90
12/03/2025	17:54:36.121	1		346.50
			1	346.50
			1	346.50
12/03/2025	17:54:30.915	1		347.10
			1	347.10
			1	347.10
12/03/2025	17:54:12.488	15		346.80
			15	346.80
			15	346.80
12/03/2025	17:54:01.030	1		346.40
			1	346.40
			1	346.40
12/03/2025	17:53:09.937	35		346.90
			20	346.90
			15	346.90
			35	346.90
12/03/2025	17:52:59.926	3		346.90
			3	346.90
			3	346.90
12/03/2025	17:52:53.995	1		347.10
			1	347.10
			1	347.10
12/03/2025	17:52:40.800	1		347.20
			1	347.20
			1	347.20
12/03/2025	17:50:49.692	17		347.40
			17	347.40
			17	347.40
12/03/2025	17:50:19.048	15		347.40
			10	347.40
			15	347.40
			5	347.40
12/03/2025	17:49:58.728	100		347.20
			100	347.20
			100	347.20
12/03/2025	17:49:48.730	100		347.20
			85	347.20
			100	347.20
			15	347.20
12/03/2025	17:47:57.415	15		346.80
			15	346.80
			15	346.80
12/03/2025	17:47:55.869	15		346.80
			15	346.80
			15	346.80
12/03/2025	17:47:48.284	25		346.70
			25	346.70
			25	346.70
12/03/2025	17:47:30.136	10		346.70
			10	346.70
			10	346.70
12/03/2025	17:47:12.664	20		346.60
			20	346.60
			20	346.60
12/03/2025	17:46:18.263	25		346.70
			25	346.70
			25	346.70
12/03/2025	17:45:50.881	1		346.90
			1	346.90
			1	346.90
12/03/2025	17:45:17.631	15		346.90
			15	346.90
			15	346.90
12/03/2025	17:45:09.642	1		346.30
			1	346.30
			1	346.30
12/03/2025	17:44:44.996	50		346.20
			25	346.20
			25	346.20
			50	346.20
12/03/2025	17:43:34.077	1		347.10
			1	347.10
			1	347.10
12/03/2025	17:42:42.252	50		346.80
			50	346.80
			50	346.80
12/03/2025	17:42:05.649	2		346.80
			2	346.80
			2	346.80
12/03/2025	17:41:46.543	1		346.80
			1	346.80
			1	346.80
12/03/2025	17:41:37.934	15		346.80
			15	346.80
			15	346.80
12/03/2025	17:41:00.314	14		347.10
			14	347.10
			14	347.10
12/03/2025	17:39:13.028	7		346.80
			7	346.80
			7	346.80
12/03/2025	17:39:10.925	3		347.40
			3	347.40
			3	347.40
12/03/2025	17:39:10.004	25		347.40
			25	347.40
			25	347.40
12/03/2025	17:38:33.903	9		347.30
			9	347.30
			9	347.30
12/03/2025	17:38:32.049	500		347.00
			500	347.00
			500	347.00
12/03/2025	17:38:13.433	20		346.90
			20	346.90
			20	346.90
12/03/2025	17:37:25.135	3		346.90
			3	346.90
			3	346.90
12/03/2025	17:36:46.312	50		346.70
			50	346.70
			50	346.70
12/03/2025	17:36:33.941	50		346.70
			50	346.70
			50	346.70
12/03/2025	17:35:14.799	12		346.90
			12	346.90
			12	346.90
12/03/2025	17:34:54.142	100		346.90
			100	346.90
			100	346.90
12/03/2025	17:34:53.830	337		346.90
			337	346.90
			337	346.90
12/03/2025	17:34:26.017	450		346.70
			13	346.70
			21	346.70
			413	346.70
			3	346.70
			450	346.70
12/03/2025	17:29:55.872	4		346.60
			4	346.60
			4	346.60
12/03/2025	17:29:35.426	1		346.50
			1	346.50
			1	346.50
12/03/2025	17:28:51.985	10		346.60
			10	346.60
			10	346.60
12/03/2025	17:27:59.989	275		346.70
			275	346.70
			275	346.70
12/03/2025	17:27:47.455	5		346.80
			5	346.80
			5	346.80
12/03/2025	17:27:33.030	14		346.70
			14	346.70
			14	346.70
12/03/2025	17:26:49.040	4		346.60
			4	346.60
			4	346.60
12/03/2025	17:25:55.811	120		346.60
			120	346.60
			120	346.60
12/03/2025	17:25:27.115	14		346.70
			14	346.70
			14	346.70
12/03/2025	17:25:20.126	1		346.70
			1	346.70
			1	346.70
12/03/2025	17:24:46.397	150		346.80
			150	346.80
			150	346.80
12/03/2025	17:24:37.815	20		346.80
			20	346.80
			20	346.80
12/03/2025	17:24:01.804	3		346.80
			3	346.80
			3	346.80
12/03/2025	17:23:47.517	100		346.80
			100	346.80
			100	346.80
12/03/2025	17:23:23.314	6		346.80
			6	346.80
			6	346.80
12/03/2025	17:23:18.627	10		346.80
			10	346.80
			10	346.80
12/03/2025	17:22:25.531	4		346.80
			4	346.80
			4	346.80
12/03/2025	17:22:05.624	2		346.70
			2	346.70
			2	346.70
12/03/2025	17:21:51.379	20		346.80
			20	346.80
			20	346.80
12/03/2025	17:21:22.947	36		346.90
			36	346.90
			36	346.90
12/03/2025	17:21:05.185	33		346.70
			33	346.70
			33	346.70
12/03/2025	17:21:00.649	1		346.80
			1	346.80
			1	346.80
12/03/2025	17:20:48.774	1		346.70
			1	346.70
			1	346.70
12/03/2025	17:20:33.693	300		346.70
			300	346.70
			300	346.70
12/03/2025	17:20:21.213	3		346.70
			3	346.70
			3	346.70
12/03/2025	17:19:27.047	4		346.50
			4	346.50
			4	346.50
12/03/2025	17:19:12.347	10		346.40
			10	346.40
			10	346.40
12/03/2025	17:18:48.408	10		346.40
			10	346.40
			10	346.40
12/03/2025	17:17:24.242	15		346.50
			15	346.50
			15	346.50
12/03/2025	17:17:07.780	50		346.70
			50	346.70
			50	346.70
12/03/2025	17:16:43.502	4		346.70
			4	346.70
			4	346.70
12/03/2025	17:16:08.223	5		346.70
			5	346.70
			5	346.70
12/03/2025	17:16:06.505	8		346.70
			8	346.70
			8	346.70
12/03/2025	17:14:54.786	10		346.70
			10	346.70
			10	346.70
12/03/2025	17:14:44.716	25		346.70
			25	346.70
			25	346.70
12/03/2025	17:13:55.919	9		346.60
			9	346.60
			9	346.60
12/03/2025	17:13:04.859	49		346.60
			49	346.60
			49	346.60
12/03/2025	17:13:03.010	50		346.60
			50	346.60
			50	346.60
12/03/2025	17:12:43.494	2		346.70
			2	346.70
			2	346.70
12/03/2025	17:12:13.172	2		346.30
			2	346.30
			2	346.30
12/03/2025	17:12:09.351	5		346.40
			5	346.40
			5	346.40
12/03/2025	17:12:06.267	30		346.40
			30	346.40
			30	346.40
12/03/2025	17:11:39.872	4		346.50
			4	346.50
			4	346.50
12/03/2025	17:11:12.160	772		346.50
			772	346.50
			772	346.50
12/03/2025	17:11:08.026	28		346.50
			28	346.50
			28	346.50
12/03/2025	17:09:25.458	3		346.30
			3	346.30
			3	346.30
12/03/2025	17:08:05.927	450		346.20
			450	346.20
			450	346.20
12/03/2025	17:08:05.472	3		346.20
			3	346.20
			3	346.20
12/03/2025	17:07:00.868	1		346.20
			1	346.20
			1	346.20
12/03/2025	17:06:49.589	2		346.20
			2	346.20
			2	346.20
12/03/2025	17:06:35.456	3		346.20
			3	346.20
			3	346.20
12/03/2025	17:06:34.697	1		346.10
			1	346.10
			1	346.10
12/03/2025	17:06:20.937	4		346.10
			4	346.10
			4	346.10
12/03/2025	17:06:16.878	2		346.20
			2	346.20
			2	346.20
12/03/2025	17:05:40.137	1		346.10
			1	346.10
			1	346.10
12/03/2025	17:05:35.353	10		346.10
			10	346.10
			10	346.10
12/03/2025	17:05:23.112	2		346.20
			2	346.20
			2	346.20
12/03/2025	17:04:52.337	148		346.20
			148	346.20
			148	346.20
12/03/2025	17:04:44.604	125		346.20
			125	346.20
			125	346.20
12/03/2025	17:04:26.930	12		346.10
			12	346.10
			12	346.10
12/03/2025	17:03:47.471	15		346.20
			15	346.20
			15	346.20
12/03/2025	17:03:10.590	6		346.20
			6	346.20
			6	346.20
12/03/2025	17:03:10.529	61		346.20
			61	346.20
			61	346.20
12/03/2025	17:02:09.602	88		346.30
			88	346.30
			88	346.30
12/03/2025	17:01:44.173	2		346.30
			2	346.30
			2	346.30
12/03/2025	17:01:31.047	1		346.30
			1	346.30
			1	346.30
12/03/2025	17:01:25.130	10		346.20
			10	346.20
			10	346.20
12/03/2025	17:01:16.968	1		346.20
			1	346.20
			1	346.20
12/03/2025	17:01:04.452	3		346.20
			3	346.20
			3	346.20
12/03/2025	17:00:09.818	3		346.30
			3	346.30
			3	346.30
12/03/2025	17:00:06.437	10		346.20
			10	346.20
			10	346.20
12/03/2025	16:59:49.306	25		346.20
			25	346.20
			25	346.20
12/03/2025	16:59:44.194	85		346.10
			85	346.10
			85	346.10
12/03/2025	16:59:43.414	87		346.20
			87	346.20
			87	346.20
12/03/2025	16:59:39.935	16		346.20
			16	346.20
			16	346.20

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 278.50
Ask: 1 279.50
Volume: 307 873
+10.59%

Top 5 Turnover

Realtime Quotes
Last Update:
12/03/2025 @ 21:12:23

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice