Tradegate Exchange

Allianz SE

422

245

344.00

Date	Time	Volume	Order Volume	Price
10/03/2025	09:42:41.402	40		344.00
			40	344.00
			40	344.00
10/03/2025	09:42:35.590	3		344.00
			3	344.00
			3	344.00
10/03/2025	09:41:48.734	300		344.00
			300	344.00
			250	344.00
			30	344.00
			20	344.00
10/03/2025	09:41:20.649	450		344.10
			450	344.10
			450	344.10
10/03/2025	09:40:29.267	8		344.50
			8	344.50
			8	344.50
10/03/2025	09:39:49.116	15		344.30
			15	344.30
			15	344.30
10/03/2025	09:39:25.108	10		344.30
			10	344.30
			10	344.30
10/03/2025	09:38:22.903	15		344.20
			15	344.20
			15	344.20
10/03/2025	09:37:34.958	50		344.20
			50	344.20
			50	344.20
10/03/2025	09:36:57.161	10		344.10
			10	344.10
			10	344.10
10/03/2025	09:36:50.659	13		344.30
			13	344.30
			13	344.30
10/03/2025	09:36:20.435	100		344.20
			100	344.20
			100	344.20
10/03/2025	09:35:10.576	30		344.10
			30	344.10
			30	344.10
10/03/2025	09:34:24.919	100		344.10
			100	344.10
			100	344.10
10/03/2025	09:34:14.476	5		344.10
			5	344.10
			5	344.10
10/03/2025	09:34:11.728	10		344.10
			10	344.10
			10	344.10
10/03/2025	09:33:20.519	100		344.00
			100	344.00
			100	344.00
10/03/2025	09:33:13.934	50		344.30
			50	344.30
			50	344.30
10/03/2025	09:32:57.027	6		344.50
			6	344.50
			6	344.50
10/03/2025	09:31:46.831	3		344.70
			3	344.70
			3	344.70
10/03/2025	09:31:16.209	9		344.70
			9	344.70
			9	344.70
10/03/2025	09:30:37.320	1		344.80
			1	344.80
			1	344.80
10/03/2025	09:30:11.952	7		344.80
			7	344.80
			7	344.80
10/03/2025	09:30:03.535	1		345.00
			1	345.00
			1	345.00
10/03/2025	09:29:30.958	3		344.70
			3	344.70
			3	344.70
10/03/2025	09:29:09.027	50		344.70
			50	344.70
			50	344.70
10/03/2025	09:29:02.557	1		344.70
			1	344.70
			1	344.70
10/03/2025	09:28:48.947	200		344.90
			200	344.90
			200	344.90
10/03/2025	09:28:32.028	2		344.80
			2	344.80
			2	344.80
10/03/2025	09:28:15.284	7		344.60
			7	344.60
			7	344.60
10/03/2025	09:28:15.100	10		344.40
			10	344.40
			10	344.40
10/03/2025	09:27:59.880	6		344.30
			6	344.30
			6	344.30
10/03/2025	09:27:42.448	65		344.20
			65	344.20
			65	344.20
10/03/2025	09:26:58.084	6		344.50
			6	344.50
			6	344.50
10/03/2025	09:26:21.021	25		344.30
			25	344.30
			25	344.30
10/03/2025	09:25:56.528	5		344.30
			5	344.30
			5	344.30
10/03/2025	09:25:50.806	20		344.10
			20	344.10
			20	344.10
10/03/2025	09:25:30.035	1		344.60
			1	344.60
			1	344.60
10/03/2025	09:25:21.780	10		344.30
			10	344.30
			10	344.30
10/03/2025	09:25:02.271	5		344.20
			5	344.20
			5	344.20
10/03/2025	09:24:47.951	20		343.80
			20	343.80
			20	343.80
10/03/2025	09:24:09.665	15		344.20
			15	344.20
			15	344.20
10/03/2025	09:23:42.086	17		344.00
			17	344.00
			17	344.00
10/03/2025	09:23:40.216	10		344.00
			10	344.00
			10	344.00
10/03/2025	09:23:17.708	1		344.10
			1	344.10
			1	344.10
10/03/2025	09:23:08.131	38		343.80
			38	343.80
			38	343.80
10/03/2025	09:22:58.191	10		343.90
			10	343.90
			10	343.90
10/03/2025	09:22:17.574	14		343.90
			14	343.90
			14	343.90
10/03/2025	09:22:11.564	42		344.00
			42	344.00
			42	344.00
10/03/2025	09:22:08.652	20		344.00
			20	344.00
			20	344.00
10/03/2025	09:21:24.684	4		344.10
			4	344.10
			4	344.10
10/03/2025	09:20:55.231	100		343.70
			100	343.70
			100	343.70
10/03/2025	09:20:30.935	1		343.70
			1	343.70
			1	343.70
10/03/2025	09:20:15.939	1		343.40
			1	343.40
			1	343.40
10/03/2025	09:19:46.060	35		343.50
			35	343.50
			35	343.50
10/03/2025	09:18:30.617	3		343.40
			3	343.40
			3	343.40
10/03/2025	09:18:27.504	4		343.60
			4	343.60
			4	343.60
10/03/2025	09:18:14.249	8		343.60
			8	343.60
			8	343.60
10/03/2025	09:18:07.070	1		343.50
			1	343.50
			1	343.50
10/03/2025	09:17:51.108	15		343.40
			15	343.40
			15	343.40
10/03/2025	09:17:51.000	3		343.50
			3	343.50
			3	343.50
10/03/2025	09:17:23.431	6		343.70
			6	343.70
			6	343.70
10/03/2025	09:17:19.049	300		343.80
			300	343.80
			300	343.80
10/03/2025	09:16:07.604	40		344.00
			40	344.00
			40	344.00
10/03/2025	09:16:04.488	12		344.00
			12	344.00
			12	344.00
10/03/2025	09:15:45.173	7		344.10
			7	344.10
			7	344.10
10/03/2025	09:15:43.639	1		344.40
			1	344.40
			1	344.40
10/03/2025	09:15:04.174	30		344.60
			30	344.60
			30	344.60
10/03/2025	09:14:56.878	30		344.50
			30	344.50
			30	344.50
10/03/2025	09:14:38.526	4		344.30
			4	344.30
			4	344.30
10/03/2025	09:14:23.792	50		344.50
			50	344.50
			50	344.50
10/03/2025	09:14:14.763	1		344.50
			1	344.50
			1	344.50
10/03/2025	09:14:11.557	10		344.30
			10	344.30
			10	344.30
10/03/2025	09:14:01.121	1		344.10
			1	344.10
			1	344.10
10/03/2025	09:13:59.195	100		344.20
			100	344.20
			100	344.20
10/03/2025	09:13:49.837	400		344.10
			400	344.10
			400	344.10
10/03/2025	09:13:32.552	1		344.10
			1	344.10
			1	344.10
10/03/2025	09:11:56.004	10		343.70
			10	343.70
			10	343.70
10/03/2025	09:11:51.334	6		344.00
			6	344.00
			6	344.00
10/03/2025	09:11:42.674	57		344.00
			57	344.00
			57	344.00
10/03/2025	09:11:20.546	34		344.00
			30	344.00
			34	344.00
			4	344.00
10/03/2025	09:10:38.513	3		344.40
			3	344.40
			3	344.40
10/03/2025	09:10:11.060	30		344.30
			30	344.30
			30	344.30
10/03/2025	09:09:27.569	15		344.40
			15	344.40
			15	344.40
10/03/2025	09:09:22.955	1		344.50
			1	344.50
			1	344.50
10/03/2025	09:09:14.889	50		344.50
			50	344.50
			50	344.50
10/03/2025	09:09:08.950	450		344.50
			450	344.50
			450	344.50
10/03/2025	09:07:36.455	3		344.90
			3	344.90
			3	344.90
10/03/2025	09:07:29.181	2		345.10
			2	345.10
			2	345.10
10/03/2025	09:07:25.430	25		345.50
			25	345.50
			25	345.50
10/03/2025	09:07:08.531	45		345.10
			45	345.10
			45	345.10
10/03/2025	09:06:08.975	20		344.60
			20	344.60
			20	344.60
10/03/2025	09:05:54.374	100		344.30
			100	344.30
			100	344.30
10/03/2025	09:05:54.279	275		344.30
			275	344.30
			275	344.30
10/03/2025	09:05:39.714	125		344.30
			125	344.30
			125	344.30
10/03/2025	09:05:24.582	5		344.50
			5	344.50
			5	344.50
10/03/2025	09:05:21.639	5		344.50
			5	344.50
			5	344.50
10/03/2025	09:05:16.084	15		344.50
			15	344.50
			15	344.50
10/03/2025	09:05:10.409	5		344.90
			5	344.90
			5	344.90
10/03/2025	09:05:05.283	10		345.10
			10	345.10
			10	345.10
10/03/2025	09:05:02.115	30		345.20
			30	345.20
			30	345.20
10/03/2025	09:03:56.876	10		345.20
			10	345.20
			10	345.20
10/03/2025	09:03:41.996	3		345.00
			3	345.00
			3	345.00
10/03/2025	09:03:13.622	265		345.00
			145	345.00
			265	345.00
			120	345.00
10/03/2025	09:03:12.807	35		345.20
			35	345.20
			35	345.20
10/03/2025	09:02:35.636	125		345.00
			125	345.00
			125	345.00
10/03/2025	09:02:18.164	450		345.00
			1	345.00
			57	345.00
			30	345.00
			50	345.00
			6	345.00
			305	345.00
			450	345.00
			1	345.00
10/03/2025	09:01:54.411	8		345.20
			8	345.20
			8	345.20
10/03/2025	09:01:31.881	2		345.40
			2	345.40
			2	345.40
10/03/2025	09:01:20.741	6		345.20
			6	345.20
			6	345.20
10/03/2025	09:00:55.146	4		345.20
			4	345.20
			4	345.20
10/03/2025	09:00:30.098	1		345.50
			1	345.50
			1	345.50
10/03/2025	09:00:17.797	40		345.40
			1	345.40
			32	345.40
			1	345.40
			3	345.40
			38	345.40
			5	345.40
10/03/2025	08:55:44.715	140		345.70
			140	345.70
			30	345.70
			100	345.70
			10	345.70
10/03/2025	08:54:55.078	100		346.40
			100	346.40
			100	346.40
10/03/2025	08:54:43.773	422		345.80
			422	345.80
			422	345.80
10/03/2025	08:54:37.227	100		345.70
			100	345.70
			100	345.70
10/03/2025	08:54:30.803	100		345.70
			100	345.70
			100	345.70
10/03/2025	08:54:25.396	25		345.10
			16	345.10
			25	345.10
			4	345.10
			5	345.10
10/03/2025	08:54:22.975	100		345.70
			100	345.70
			100	345.70
10/03/2025	08:54:17.577	100		345.70
			100	345.70
			100	345.70
10/03/2025	08:53:49.550	40		345.70
			40	345.70
			40	345.70
10/03/2025	08:53:23.174	40		345.70
			40	345.70
			40	345.70
10/03/2025	08:52:43.506	50		345.70
			50	345.70
			50	345.70
10/03/2025	08:51:36.294	30		345.70
			30	345.70
			30	345.70
10/03/2025	08:48:53.043	10		345.70
			10	345.70
			10	345.70
10/03/2025	08:47:30.869	2		345.70
			2	345.70
			2	345.70
10/03/2025	08:46:03.481	8		345.40
			8	345.40
			8	345.40
10/03/2025	08:46:03.030	5		345.70
			5	345.70
			5	345.70
10/03/2025	08:45:15.723	25		345.70
			25	345.70
			25	345.70
10/03/2025	08:45:03.676	15		345.70
			15	345.70
			15	345.70
10/03/2025	08:43:59.865	4		345.40
			4	345.40
			4	345.40
10/03/2025	08:43:30.032	1		345.70
			1	345.70
			1	345.70
10/03/2025	08:43:13.870	15		345.70
			15	345.70
			15	345.70
10/03/2025	08:43:00.796	9		345.30
			9	345.30
			9	345.30
10/03/2025	08:42:55.341	7		345.70
			7	345.70
			7	345.70
10/03/2025	08:41:55.917	10		345.70
			10	345.70
			10	345.70
10/03/2025	08:41:23.624	28		345.70
			28	345.70
			28	345.70
10/03/2025	08:40:35.231	3		345.70
			3	345.70
			3	345.70
10/03/2025	08:39:13.561	25		345.70
			25	345.70
			25	345.70
10/03/2025	08:38:36.906	310		345.70
			310	345.70
			310	345.70
10/03/2025	08:38:14.358	100		345.80
			100	345.80
			100	345.80
10/03/2025	08:37:13.850	38		346.40
			38	346.40
			38	346.40
10/03/2025	08:36:57.816	4		346.40
			4	346.40
			4	346.40
10/03/2025	08:36:53.750	12		346.40
			12	346.40
			8	346.40
			4	346.40
10/03/2025	08:36:53.657	15		346.40
			15	346.40
			15	346.40
10/03/2025	08:36:16.998	100		345.80
			100	345.80
			100	345.80
10/03/2025	08:36:14.480	1		345.50
			1	345.50
			1	345.50
10/03/2025	08:35:33.084	14		345.50
			14	345.50
			14	345.50
10/03/2025	08:34:58.897	4		345.40
			4	345.40
			4	345.40
10/03/2025	08:33:25.018	23		345.30
			23	345.30
			23	345.30
10/03/2025	08:33:00.962	2		345.60
			2	345.60
			2	345.60
10/03/2025	08:32:50.085	22		345.60
			2	345.60
			22	345.60
			20	345.60
10/03/2025	08:31:57.892	10		345.40
			10	345.40
			10	345.40
10/03/2025	08:31:25.593	2		345.30
			2	345.30
			2	345.30
10/03/2025	08:31:18.625	2		345.30
			2	345.30
			2	345.30
10/03/2025	08:31:10.301	2		345.50
			2	345.50
			2	345.50
10/03/2025	08:30:57.147	43		345.50
			43	345.50
			43	345.50
10/03/2025	08:29:58.146	25		345.40
			25	345.40
			25	345.40
10/03/2025	08:29:35.257	2		345.60
			2	345.60
			2	345.60
10/03/2025	08:29:30.788	10		345.60
			10	345.60
			10	345.60
10/03/2025	08:26:01.562	20		345.60
			20	345.60
			20	345.60
10/03/2025	08:25:15.136	15		345.30
			15	345.30
			15	345.30
10/03/2025	08:24:35.579	1		345.60
			1	345.60
			1	345.60
10/03/2025	08:24:30.941	54		345.30
			10	345.30
			44	345.30
			54	345.30
10/03/2025	08:24:23.532	100		345.30
			100	345.30
			100	345.30
10/03/2025	08:24:23.345	179		345.30
			10	345.30
			25	345.30
			4	345.30
			179	345.30
			1	345.30
			100	345.30
			3	345.30
			4	345.30
			30	345.30
			2	345.30
10/03/2025	08:24:13.909	10		345.60
			10	345.60
			10	345.60
10/03/2025	08:23:42.900	33		345.60
			33	345.60
			33	345.60
10/03/2025	08:23:16.811	855		345.70
			855	345.70
			855	345.70
10/03/2025	08:23:11.470	100		345.80
			100	345.80
			100	345.80
10/03/2025	08:23:05.336	100		345.80
			100	345.80
			100	345.80
10/03/2025	08:23:01.803	10		346.00
			10	346.00
			10	346.00
10/03/2025	08:22:03.353	100		345.80
			100	345.80
			100	345.80
10/03/2025	08:21:02.339	2		345.80
			2	345.80
			2	345.80
10/03/2025	08:20:43.955	200		345.80
			4	345.80
			196	345.80
			200	345.80
10/03/2025	08:20:11.294	100		345.80
			100	345.80
			100	345.80
10/03/2025	08:20:00.562	3		345.80
			3	345.80
			3	345.80
10/03/2025	08:19:32.596	1		346.20
			1	346.20
			1	346.20
10/03/2025	08:19:16.732	30		345.80
			10	345.80
			20	345.80
			30	345.80
10/03/2025	08:18:28.730	2		345.80
			2	345.80
			2	345.80
10/03/2025	08:17:53.617	100		345.80
			100	345.80
			100	345.80
10/03/2025	08:17:50.155	100		345.80
			100	345.80
			100	345.80
10/03/2025	08:17:46.561	100		345.80
			100	345.80
			100	345.80
10/03/2025	08:17:46.441	100		345.80
			100	345.80
			100	345.80
10/03/2025	08:17:39.543	4		346.20
			4	346.20
			4	346.20
10/03/2025	08:17:19.956	100		345.80
			100	345.80
			100	345.80
10/03/2025	08:16:47.537	100		345.80
			80	345.80
			100	345.80
			20	345.80
10/03/2025	08:16:33.228	6		345.80
			6	345.80
			6	345.80
10/03/2025	08:16:31.457	2		346.40
			2	346.40
			2	346.40
10/03/2025	08:16:00.156	50		346.40
			50	346.40
			50	346.40
10/03/2025	08:15:46.532	30		346.30
			30	346.30
			30	346.30
10/03/2025	08:15:46.452	50		346.30
			50	346.30
			50	346.30
10/03/2025	08:15:45.388	11		346.30
			11	346.30
			11	346.30
10/03/2025	08:15:22.584	50		346.30
			50	346.30
			50	346.30
10/03/2025	08:15:00.107	5		346.30
			5	346.30
			5	346.30
10/03/2025	08:14:53.832	5		346.30
			5	346.30
			5	346.30
10/03/2025	08:13:53.758	1		346.30
			1	346.30
			1	346.30
10/03/2025	08:13:20.680	10		346.30
			10	346.30
			10	346.30
10/03/2025	08:12:59.203	2		346.30
			2	346.30
			2	346.30
10/03/2025	08:11:16.900	175		346.20
			20	346.20
			50	346.20
			5	346.20
			175	346.20
			100	346.20
10/03/2025	08:11:12.549	100		346.10
			100	346.10
			100	346.10
10/03/2025	08:11:04.093	100		346.10
			100	346.10
			100	346.10
10/03/2025	08:10:55.906	14		346.10
			14	346.10
			14	346.10
10/03/2025	08:10:50.870	8		346.10
			8	346.10
			8	346.10
10/03/2025	08:10:17.885	50		346.10
			50	346.10
			50	346.10
10/03/2025	08:09:47.922	30		346.10
			30	346.10
			30	346.10
10/03/2025	08:09:35.522	2		346.10
			2	346.10
			2	346.10
10/03/2025	08:08:50.808	5		346.10
			5	346.10
			5	346.10
10/03/2025	08:08:13.461	105		345.80
			20	345.80
			105	345.80
			85	345.80
10/03/2025	08:07:56.658	5		345.80
			5	345.80
			5	345.80
10/03/2025	08:07:24.312	35		345.80
			35	345.80
			35	345.80
10/03/2025	08:06:50.910	8		346.10
			5	346.10
			3	346.10
			8	346.10
10/03/2025	08:06:26.157	1		345.80
			1	345.80
			1	345.80
10/03/2025	08:05:38.908	2		345.80
			2	345.80
			2	345.80
10/03/2025	08:05:20.910	3		345.80
			3	345.80
			3	345.80
10/03/2025	08:04:57.659	6		346.10
			6	346.10
			6	346.10
10/03/2025	08:04:31.157	100		346.10
			100	346.10
			100	346.10
10/03/2025	08:02:36.609	1		345.80
			1	345.80
			1	345.80
10/03/2025	08:01:40.318	3		346.10
			3	346.10
			3	346.10
10/03/2025	08:01:13.510	5		345.80
			5	345.80
			5	345.80
10/03/2025	08:01:08.340	5		345.80
			5	345.80
			5	345.80
10/03/2025	08:00:52.159	4		345.80
			4	345.80
			4	345.80
10/03/2025	08:00:36.724	46		346.10
			46	346.10
			46	346.10
10/03/2025	08:00:29.672	24		346.10
			24	346.10
			24	346.10
10/03/2025	07:58:45.770	3		346.10
			3	346.10
			3	346.10
10/03/2025	07:57:49.474	10		346.10
			10	346.10
			10	346.10
10/03/2025	07:56:50.742	100		345.80
			100	345.80
			100	345.80
10/03/2025	07:56:42.059	100		345.70
			100	345.70
			100	345.70
10/03/2025	07:53:21.636	29		345.70
			29	345.70
			29	345.70
10/03/2025	07:52:57.844	3		345.70
			3	345.70
			3	345.70
10/03/2025	07:52:37.690	20		345.70
			20	345.70
			20	345.70
10/03/2025	07:51:44.798	17		345.70
			17	345.70
			17	345.70
10/03/2025	07:49:07.151	22		345.70
			22	345.70
			22	345.70
10/03/2025	07:47:45.726	50		345.60
			8	345.60
			42	345.60
			50	345.60
10/03/2025	07:44:34.255	50		345.70
			50	345.70
			50	345.70
10/03/2025	07:43:08.335	30		345.70
			30	345.70
			30	345.70
10/03/2025	07:39:46.302	8		345.40
			8	345.40
			5	345.40
			3	345.40
10/03/2025	07:37:35.500	11		345.70
			11	345.70
			11	345.70
10/03/2025	07:36:05.550	5		345.70
			5	345.70
			5	345.70
10/03/2025	07:33:28.812	2		345.90
			2	345.90
			2	345.90
10/03/2025	07:31:43.465	3		345.40
			3	345.40
			3	345.40
10/03/2025	07:30:58.272	2		345.40
			2	345.40
			2	345.40
10/03/2025	07:30:17.355	53		346.10
			5	346.10
			15	346.10
			8	346.10
			53	346.10
			25	346.10
10/03/2025	07:30:02.707	2 324		346.00
			6	346.00
			6	346.00
			2	346.00
			2	346.00
			10	346.00
			25	346.00
			11	346.00
			2	346.00
			20	346.00
			9	346.00
			2	346.00
			75	346.00
			3	346.00
			144	346.00
			165	346.00
			23	346.00
			2	346.00
			10	346.00
			10	346.00
			15	346.00
			50	346.00
			1	346.00
			57	346.00
			25	346.00
			2	346.00
			57	346.00
			70	346.00
			70	346.00
			3	346.00
			3	346.00
			20	346.00
			8	346.00
			20	346.00
			25	346.00
			70	346.00
			25	346.00
			20	346.00
			1	346.00
			1 149	346.00
			2	346.00
			3	346.00
			3	346.00
			85	346.00
			1	346.00
			20	346.00
			10	346.00
			1	346.00
			6	346.00
			12	346.00
			9	346.00
			10	346.00
			1	346.00
			5	346.00
			8	346.00
			86	346.00
			15	346.00
			29	346.00
			6	346.00
			1	346.00
			3	346.00
			11	346.00
			5	346.00
			7	346.00
			30	346.00
			3	346.00
			2	346.00
			10	346.00
			3	346.00
			14	346.00
			10	346.00
			132	346.00
			20	346.00
			9	346.00
			1	346.00
			10	346.00
			45	346.00
			4	346.00
			2	346.00
			5	346.00
			3	346.00
			50	346.00
			10	346.00
			3	346.00
			34	346.00
			15	346.00
			1	346.00
			4	346.00
			45	346.00
			3	346.00
			10	346.00
			15	346.00
			1	346.00
			15	346.00
			3	346.00
			100	346.00
			167	346.00
			10	346.00
			8	346.00
			2	346.00
			26	346.00
			3	346.00
			20	346.00
			15	346.00
			14	346.00
			1	346.00
			3	346.00
			10	346.00
			10	346.00
			6	346.00
			5	346.00
			133	346.00
			6	346.00
			14	346.00
			70	346.00
			3	346.00
			35	346.00
			90	346.00
			300	346.00
			30	346.00
			25	346.00
			2	346.00
			63	346.00
			100	346.00
			50	346.00
			2	346.00
			1	346.00
			100	346.00
			10	346.00
			3	346.00
			1	346.00
			75	346.00
			1	346.00
			9	346.00
			6	346.00
			50	346.00

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

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: 1 135.50
Ask: 1 136.00
Volume: 39 538
+2.34%

Top 5 Turnover

Realtime Quotes
Last Update:
10/03/2025 @ 09:42:56

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice