Allianz SE

192

161

298.00

Date Time Volume Order Volume Price
15/01/2025 10:46:34.781 50   298.00
      50 298.00
      50 298.00
15/01/2025 10:46:25.651 10   298.00
      10 298.00
      10 298.00
15/01/2025 10:44:10.233 1   298.00
      1 298.00
      1 298.00
15/01/2025 10:41:59.210 3   298.00
      3 298.00
      3 298.00
15/01/2025 10:39:22.935 8   298.00
      8 298.00
      8 298.00
15/01/2025 10:39:19.979 50   298.00
      50 298.00
      50 298.00
15/01/2025 10:38:19.483 70   298.00
      17 298.00
      70 298.00
      53 298.00
15/01/2025 10:35:56.951 33   297.90
      33 297.90
      33 297.90
15/01/2025 10:33:19.156 1   297.90
      1 297.90
      1 297.90
15/01/2025 10:33:14.134 15   298.00
      15 298.00
      15 298.00
15/01/2025 10:32:27.964 11   298.00
      11 298.00
      11 298.00
15/01/2025 10:31:30.225 10   298.00
      10 298.00
      10 298.00
15/01/2025 10:31:27.964 150   298.00
      150 298.00
      150 298.00
15/01/2025 10:31:25.861 150   298.00
      150 298.00
      150 298.00
15/01/2025 10:31:25.388 335   298.00
      185 298.00
      150 298.00
      335 298.00
15/01/2025 10:31:12.343 525   298.00
      525 298.00
      525 298.00
15/01/2025 10:29:29.654 20   297.90
      20 297.90
      20 297.90
15/01/2025 10:28:29.218 12   297.70
      12 297.70
      12 297.70
15/01/2025 10:27:04.099 20   297.90
      20 297.90
      20 297.90
15/01/2025 10:24:45.106 167   298.10
      167 298.10
      167 298.10
15/01/2025 10:23:39.250 800   298.00
      800 298.00
      800 298.00
15/01/2025 10:23:19.545 15   298.10
      15 298.10
      15 298.10
15/01/2025 10:22:50.742 2   298.20
      2 298.20
      2 298.20
15/01/2025 10:22:50.413 35   298.00
      5 298.00
      10 298.00
      35 298.00
      20 298.00
15/01/2025 10:22:18.085 11   297.90
      11 297.90
      11 297.90
15/01/2025 10:21:06.332 28   297.90
      28 297.90
      28 297.90
15/01/2025 10:20:38.373 33   297.90
      33 297.90
      33 297.90
15/01/2025 10:19:47.485 100   297.80
      100 297.80
      100 297.80
15/01/2025 10:19:00.781 8   297.70
      8 297.70
      8 297.70
15/01/2025 10:16:33.386 50   297.80
      50 297.80
      50 297.80
15/01/2025 10:16:14.968 1   297.70
      1 297.70
      1 297.70
15/01/2025 10:16:08.220 1   297.80
      1 297.80
      1 297.80
15/01/2025 10:11:15.758 5   297.70
      5 297.70
      5 297.70
15/01/2025 10:10:43.538 50   297.80
      50 297.80
      50 297.80
15/01/2025 10:09:53.427 10   297.70
      10 297.70
      10 297.70
15/01/2025 10:09:43.885 3   297.70
      3 297.70
      3 297.70
15/01/2025 10:09:42.614 20   297.70
      20 297.70
      20 297.70
15/01/2025 10:09:32.076 25   297.60
      25 297.60
      25 297.60
15/01/2025 10:08:44.459 1   297.70
      1 297.70
      1 297.70
15/01/2025 10:08:01.838 45   297.80
      45 297.80
      45 297.80
15/01/2025 10:06:31.886 10   297.80
      10 297.80
      10 297.80
15/01/2025 10:06:13.878 10   297.70
      10 297.70
      10 297.70
15/01/2025 10:06:11.811 3   297.70
      3 297.70
      3 297.70
15/01/2025 10:05:55.803 1   297.80
      1 297.80
      1 297.80
15/01/2025 10:02:35.525 10   297.70
      10 297.70
      10 297.70
15/01/2025 10:02:13.025 5   297.60
      5 297.60
      5 297.60
15/01/2025 10:00:51.674 20   297.70
      20 297.70
      20 297.70
15/01/2025 10:00:26.740 275   297.60
      275 297.60
      275 297.60
15/01/2025 09:59:58.016 175   297.60
      175 297.60
      175 297.60
15/01/2025 09:59:34.283 116   297.50
      116 297.50
      116 297.50
15/01/2025 09:57:58.028 165   297.50
      55 297.50
      55 297.50
      165 297.50
      55 297.50
15/01/2025 09:57:54.873 10   297.50
      10 297.50
      10 297.50
15/01/2025 09:56:46.633 17   297.40
      17 297.40
      17 297.40
15/01/2025 09:56:42.705 50   297.50
      50 297.50
      50 297.50
15/01/2025 09:54:48.332 15   297.40
      15 297.40
      15 297.40
15/01/2025 09:53:19.815 80   297.60
      80 297.60
      80 297.60
15/01/2025 09:53:05.767 400   297.50
      400 297.50
      400 297.50
15/01/2025 09:51:23.019 50   297.60
      50 297.60
      50 297.60
15/01/2025 09:51:19.854 15   297.60
      15 297.60
      15 297.60
15/01/2025 09:51:19.391 23   297.60
      23 297.60
      23 297.60
15/01/2025 09:50:42.666 33   297.60
      33 297.60
      33 297.60
15/01/2025 09:47:52.350 3   297.60
      3 297.60
      3 297.60
15/01/2025 09:47:16.573 1   297.70
      1 297.70
      1 297.70
15/01/2025 09:46:55.989 1   297.70
      1 297.70
      1 297.70
15/01/2025 09:45:48.822 12   297.50
      12 297.50
      12 297.50
15/01/2025 09:45:20.517 1   297.60
      1 297.60
      1 297.60
15/01/2025 09:44:45.741 100   297.70
      100 297.70
      100 297.70
15/01/2025 09:44:19.567 4   297.60
      4 297.60
      4 297.60
15/01/2025 09:43:43.153 25   297.60
      25 297.60
      25 297.60
15/01/2025 09:43:18.907 5   297.70
      5 297.70
      5 297.70
15/01/2025 09:41:30.280 2   297.60
      2 297.60
      2 297.60
15/01/2025 09:40:56.610 5   297.60
      5 297.60
      5 297.60
15/01/2025 09:40:45.105 10   297.60
      10 297.60
      10 297.60
15/01/2025 09:40:22.266 50   297.30
      50 297.30
      50 297.30
15/01/2025 09:40:00.825 5   297.40
      5 297.40
      5 297.40
15/01/2025 09:39:54.568 17   297.40
      17 297.40
      17 297.40
15/01/2025 09:38:37.568 6   297.50
      6 297.50
      6 297.50
15/01/2025 09:37:28.711 68   297.40
      68 297.40
      68 297.40
15/01/2025 09:36:23.351 20   297.50
      20 297.50
      20 297.50
15/01/2025 09:36:11.309 30   297.40
      30 297.40
      30 297.40
15/01/2025 09:34:54.151 1   297.30
      1 297.30
      1 297.30
15/01/2025 09:34:28.371 20   297.20
      20 297.20
      20 297.20
15/01/2025 09:34:21.936 33   297.30
      33 297.30
      33 297.30
15/01/2025 09:33:26.298 68   297.50
      15 297.50
      39 297.50
      4 297.50
      10 297.50
      68 297.50
15/01/2025 09:33:05.653 50   297.40
      50 297.40
      50 297.40
15/01/2025 09:31:29.119 35   297.30
      35 297.30
      35 297.30
15/01/2025 09:30:50.348 9   297.30
      9 297.30
      9 297.30
15/01/2025 09:30:35.256 40   297.40
      40 297.40
      40 297.40
15/01/2025 09:30:26.875 100   297.30
      100 297.30
      100 297.30
15/01/2025 09:30:24.005 319   297.30
      319 297.30
      319 297.30
15/01/2025 09:29:17.992 37   297.30
      37 297.30
      37 297.30
15/01/2025 09:27:30.614 8   297.20
      8 297.20
      8 297.20
15/01/2025 09:27:23.648 1   297.20
      1 297.20
      1 297.20
15/01/2025 09:27:04.305 25   297.10
      25 297.10
      25 297.10
15/01/2025 09:26:15.646 10   297.00
      10 297.00
      10 297.00
15/01/2025 09:25:50.441 60   296.90
      60 296.90
      60 296.90
15/01/2025 09:24:14.984 14   296.80
      14 296.80
      14 296.80
15/01/2025 09:20:57.877 70   296.40
      70 296.40
      70 296.40
15/01/2025 09:19:55.090 7   296.30
      7 296.30
      7 296.30
15/01/2025 09:19:37.257 5   296.30
      5 296.30
      5 296.30
15/01/2025 09:19:04.121 15   296.40
      15 296.40
      15 296.40
15/01/2025 09:17:02.845 1   296.80
      1 296.80
      1 296.80
15/01/2025 09:14:55.159 12   296.50
      12 296.50
      12 296.50
15/01/2025 09:12:34.942 4   296.40
      4 296.40
      4 296.40
15/01/2025 09:12:14.126 22   296.40
      22 296.40
      22 296.40
15/01/2025 09:11:13.573 6   296.60
      6 296.60
      6 296.60
15/01/2025 09:10:57.239 20   296.80
      20 296.80
      20 296.80
15/01/2025 09:10:33.826 2   296.90
      2 296.90
      2 296.90
15/01/2025 09:10:17.430 26   296.90
      26 296.90
      26 296.90
15/01/2025 09:09:39.137 3   297.00
      3 297.00
      3 297.00
15/01/2025 09:09:34.818 60   296.90
      60 296.90
      60 296.90
15/01/2025 09:08:33.925 5   296.60
      5 296.60
      5 296.60
15/01/2025 09:08:07.538 3   296.60
      3 296.60
      3 296.60
15/01/2025 09:07:36.597 1   296.80
      1 296.80
      1 296.80
15/01/2025 09:06:03.256 100   296.60
      100 296.60
      100 296.60
15/01/2025 09:02:49.585 1   296.40
      1 296.40
      1 296.40
15/01/2025 09:01:45.451 10   296.60
      10 296.60
      10 296.60
15/01/2025 09:01:31.631 65   296.20
      65 296.20
      65 296.20
15/01/2025 09:01:31.193 1   296.30
      1 296.30
      1 296.30
15/01/2025 09:00:50.929 1   296.20
      1 296.20
      1 296.20
15/01/2025 09:00:15.607 340   296.10
      340 296.10
      340 296.10
15/01/2025 09:00:15.477 150   296.10
      150 296.10
      150 296.10
15/01/2025 09:00:15.426 5   296.00
      5 296.00
      5 296.00
15/01/2025 09:00:15.352 25   295.80
      12 295.80
      25 295.80
      13 295.80
15/01/2025 08:57:26.853 10   296.00
      10 296.00
      10 296.00
15/01/2025 08:55:43.976 1   296.00
      1 296.00
      1 296.00
15/01/2025 08:55:38.185 1   296.00
      1 296.00
      1 296.00
15/01/2025 08:55:28.724 1   295.80
      1 295.80
      1 295.80
15/01/2025 08:52:08.293 55   296.00
      55 296.00
      55 296.00
15/01/2025 08:49:51.967 10   296.00
      10 296.00
      10 296.00
15/01/2025 08:45:31.119 85   296.00
      85 296.00
      85 296.00
15/01/2025 08:45:19.935 1   295.80
      1 295.80
      1 295.80
15/01/2025 08:41:36.914 1   296.00
      1 296.00
      1 296.00
15/01/2025 08:41:06.932 1   295.80
      1 295.80
      1 295.80
15/01/2025 08:40:27.775 5   296.00
      5 296.00
      5 296.00
15/01/2025 08:32:49.092 5   296.00
      5 296.00
      5 296.00
15/01/2025 08:32:48.443 4   295.90
      4 295.90
      4 295.90
15/01/2025 08:29:39.129 10   296.00
      10 296.00
      10 296.00
15/01/2025 08:28:50.281 10   295.90
      10 295.90
      10 295.90
15/01/2025 08:27:38.413 10   295.90
      10 295.90
      10 295.90
15/01/2025 08:20:01.927 2   295.90
      2 295.90
      2 295.90
15/01/2025 08:19:14.447 5   296.10
      5 296.10
      5 296.10
15/01/2025 08:18:08.239 1   296.10
      1 296.10
      1 296.10
15/01/2025 08:18:01.708 2   296.00
      2 296.00
      2 296.00
15/01/2025 08:17:31.040 4   296.10
      4 296.10
      4 296.10
15/01/2025 08:17:18.383 150   296.00
      150 296.00
      150 296.00
15/01/2025 08:16:21.476 1   296.00
      1 296.00
      1 296.00
15/01/2025 08:15:58.928 4   296.00
      4 296.00
      4 296.00
15/01/2025 08:15:18.367 5   295.90
      5 295.90
      5 295.90
15/01/2025 08:11:54.386 16   296.00
      16 296.00
      16 296.00
15/01/2025 08:10:35.170 14   296.00
      14 296.00
      14 296.00
15/01/2025 08:10:30.719 34   295.80
      34 295.80
      34 295.80
15/01/2025 08:08:24.148 82   296.00
      82 296.00
      82 296.00
15/01/2025 08:02:40.694 5   296.00
      5 296.00
      5 296.00
15/01/2025 08:01:15.631 100   295.80
      100 295.80
      100 295.80
15/01/2025 08:00:35.244 1   296.00
      1 296.00
      1 296.00
15/01/2025 08:00:27.495 1   295.70
      1 295.70
      1 295.70
15/01/2025 08:00:25.780 1   295.70
      1 295.70
      1 295.70
15/01/2025 08:00:19.448 1   296.00
      1 296.00
      1 296.00
15/01/2025 08:00:13.779 26   295.60
      23 295.60
      3 295.60
      26 295.60
15/01/2025 08:00:01.184 375   295.60
      7 295.60
      3 295.60
      2 295.60
      174 295.60
      7 295.60
      125 295.60
      50 295.60
      50 295.60
      5 295.60
      15 295.60
      20 295.60
      6 295.60
      40 295.60
      3 295.60
      100 295.60
      70 295.60
      35 295.60
      30 295.60
      3 295.60
      5 295.60
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)