Allianz SE

175

143

315.70

Date Time Volume Order Volume Price
31/01/2025 09:46:45.386 1   315.70
      1 315.70
      1 315.70
31/01/2025 09:44:44.895 1   315.40
      1 315.40
      1 315.40
31/01/2025 09:44:24.349 20   315.50
      20 315.50
      20 315.50
31/01/2025 09:43:51.486 13   315.40
      13 315.40
      13 315.40
31/01/2025 09:43:38.974 50   315.40
      50 315.40
      50 315.40
31/01/2025 09:43:27.229 2   315.50
      2 315.50
      2 315.50
31/01/2025 09:43:19.738 70   315.30
      70 315.30
      70 315.30
31/01/2025 09:42:18.989 875   315.50
      875 315.50
      875 315.50
31/01/2025 09:42:15.396 150   315.50
      150 315.50
      150 315.50
31/01/2025 09:42:08.267 2   315.50
      2 315.50
      2 315.50
31/01/2025 09:41:50.643 150   315.50
      150 315.50
      150 315.50
31/01/2025 09:41:47.797 11   315.60
      11 315.60
      11 315.60
31/01/2025 09:41:45.088 50   315.50
      50 315.50
      50 315.50
31/01/2025 09:41:11.361 3   315.50
      3 315.50
      3 315.50
31/01/2025 09:41:05.932 34   315.60
      34 315.60
      34 315.60
31/01/2025 09:41:04.945 1   315.60
      1 315.60
      1 315.60
31/01/2025 09:40:48.917 150   315.50
      150 315.50
      150 315.50
31/01/2025 09:40:34.380 3   315.40
      3 315.40
      3 315.40
31/01/2025 09:39:28.516 7   315.30
      7 315.30
      7 315.30
31/01/2025 09:39:03.707 80   315.60
      80 315.60
      80 315.60
31/01/2025 09:38:12.755 7   315.40
      7 315.40
      7 315.40
31/01/2025 09:36:58.937 3   315.60
      3 315.60
      3 315.60
31/01/2025 09:36:50.294 95   315.40
      91 315.40
      95 315.40
      4 315.40
31/01/2025 09:36:29.342 150   315.40
      150 315.40
      150 315.40
31/01/2025 09:36:11.492 15   315.60
      15 315.60
      15 315.60
31/01/2025 09:35:57.463 16   315.40
      16 315.40
      16 315.40
31/01/2025 09:35:26.040 20   315.50
      20 315.50
      20 315.50
31/01/2025 09:35:16.668 150   315.60
      150 315.60
      150 315.60
31/01/2025 09:34:11.878 9   315.50
      9 315.50
      9 315.50
31/01/2025 09:33:56.668 1   315.50
      1 315.50
      1 315.50
31/01/2025 09:33:08.108 1   315.70
      1 315.70
      1 315.70
31/01/2025 09:32:47.697 150   315.60
      150 315.60
      150 315.60
31/01/2025 09:32:43.701 100   315.60
      100 315.60
      100 315.60
31/01/2025 09:31:52.253 8   315.70
      8 315.70
      8 315.70
31/01/2025 09:31:17.736 3   315.70
      3 315.70
      3 315.70
31/01/2025 09:30:09.437 1   315.40
      1 315.40
      1 315.40
31/01/2025 09:29:09.233 1   315.40
      1 315.40
      1 315.40
31/01/2025 09:28:17.847 10   315.40
      10 315.40
      10 315.40
31/01/2025 09:27:25.962 150   315.30
      150 315.30
      150 315.30
31/01/2025 09:26:30.506 25   315.30
      25 315.30
      25 315.30
31/01/2025 09:25:42.566 6   315.10
      6 315.10
      6 315.10
31/01/2025 09:24:21.636 150   315.20
      150 315.20
      150 315.20
31/01/2025 09:24:02.619 50   315.30
      50 315.30
      50 315.30
31/01/2025 09:23:54.310 188   315.40
      188 315.40
      188 315.40
31/01/2025 09:23:51.151 150   315.40
      150 315.40
      150 315.40
31/01/2025 09:23:40.512 12   315.40
      12 315.40
      12 315.40
31/01/2025 09:22:42.773 1   315.60
      1 315.60
      1 315.60
31/01/2025 09:22:32.910 34   315.50
      34 315.50
      34 315.50
31/01/2025 09:22:00.622 5   315.60
      5 315.60
      5 315.60
31/01/2025 09:21:40.324 3   315.50
      3 315.50
      3 315.50
31/01/2025 09:21:07.919 2   315.70
      2 315.70
      2 315.70
31/01/2025 09:21:06.654 1   315.80
      1 315.80
      1 315.80
31/01/2025 09:21:03.624 6   315.70
      6 315.70
      6 315.70
31/01/2025 09:20:36.000 10   315.80
      10 315.80
      10 315.80
31/01/2025 09:20:05.965 425   315.70
      425 315.70
      425 315.70
31/01/2025 09:19:46.358 38   315.70
      38 315.70
      38 315.70
31/01/2025 09:19:45.190 15   315.80
      15 315.80
      15 315.80
31/01/2025 09:19:24.106 1   315.80
      1 315.80
      1 315.80
31/01/2025 09:19:03.879 45   315.80
      45 315.80
      45 315.80
31/01/2025 09:18:59.372 425   315.80
      425 315.80
      425 315.80
31/01/2025 09:18:58.864 40   315.80
      40 315.80
      40 315.80
31/01/2025 09:18:12.400 2   315.80
      2 315.80
      2 315.80
31/01/2025 09:17:12.587 55   315.70
      55 315.70
      55 315.70
31/01/2025 09:14:38.469 5   315.60
      5 315.60
      5 315.60
31/01/2025 09:14:13.241 150   315.40
      150 315.40
      150 315.40
31/01/2025 09:11:54.798 150   315.60
      150 315.60
      150 315.60
31/01/2025 09:11:21.101 8   315.60
      8 315.60
      8 315.60
31/01/2025 09:10:57.669 2   315.60
      2 315.60
      2 315.60
31/01/2025 09:10:45.710 40   315.60
      40 315.60
      40 315.60
31/01/2025 09:07:45.351 2   315.60
      2 315.60
      2 315.60
31/01/2025 09:06:48.159 155   315.70
      155 315.70
      155 315.70
31/01/2025 09:05:44.583 6   315.60
      6 315.60
      6 315.60
31/01/2025 09:02:11.230 3   316.00
      3 316.00
      3 316.00
31/01/2025 08:59:56.166 10   315.40
      10 315.40
      10 315.40
31/01/2025 08:59:01.268 50   316.10
      50 316.10
      50 316.10
31/01/2025 08:57:47.995 33   316.10
      33 316.10
      33 316.10
31/01/2025 08:57:27.141 7   315.60
      7 315.60
      7 315.60
31/01/2025 08:56:58.068 17   315.20
      17 315.20
      17 315.20
31/01/2025 08:56:42.109 311   315.10
      296 315.10
      311 315.10
      15 315.10
31/01/2025 08:56:34.685 100   315.50
      100 315.50
      100 315.50
31/01/2025 08:55:54.709 30   315.50
      30 315.50
      30 315.50
31/01/2025 08:55:51.628 3   316.20
      3 316.20
      3 316.20
31/01/2025 08:55:32.598 12   316.10
      12 316.10
      12 316.10
31/01/2025 08:55:22.987 40   316.10
      9 316.10
      20 316.10
      31 316.10
      20 316.10
31/01/2025 08:55:18.769 137   316.00
      33 316.00
      3 316.00
      33 316.00
      1 316.00
      137 316.00
      8 316.00
      55 316.00
      4 316.00
31/01/2025 08:55:06.386 40   315.50
      40 315.50
      40 315.50
31/01/2025 08:54:09.440 64   315.90
      64 315.90
      64 315.90
31/01/2025 08:54:01.991 10   315.50
      10 315.50
      10 315.50
31/01/2025 08:53:52.858 100   315.90
      100 315.90
      100 315.90
31/01/2025 08:53:45.688 100   315.90
      100 315.90
      100 315.90
31/01/2025 08:53:13.814 100   315.90
      100 315.90
      100 315.90
31/01/2025 08:53:03.700 69   315.90
      69 315.90
      69 315.90
31/01/2025 08:52:34.490 15   315.10
      15 315.10
      15 315.10
31/01/2025 08:52:30.558 3   315.90
      3 315.90
      3 315.90
31/01/2025 08:52:17.913 9   315.90
      9 315.90
      9 315.90
31/01/2025 08:52:09.864 3   315.10
      3 315.10
      3 315.10
31/01/2025 08:52:08.590 5   315.10
      5 315.10
      5 315.10
31/01/2025 08:51:47.462 20   315.50
      20 315.50
      20 315.50
31/01/2025 08:51:20.820 117   315.10
      117 315.10
      20 315.10
      97 315.10
31/01/2025 08:50:55.142 2   315.90
      2 315.90
      2 315.90
31/01/2025 08:50:32.859 20   315.60
      20 315.60
      20 315.60
31/01/2025 08:49:33.198 1   315.90
      1 315.90
      1 315.90
31/01/2025 08:49:01.086 12   315.40
      12 315.40
      12 315.40
31/01/2025 08:48:28.554 30   315.40
      30 315.40
      20 315.40
      10 315.40
31/01/2025 08:44:44.521 15   315.90
      15 315.90
      15 315.90
31/01/2025 08:43:45.296 1   315.40
      1 315.40
      1 315.40
31/01/2025 08:41:51.068 100   315.90
      100 315.90
      100 315.90
31/01/2025 08:39:22.341 10   315.90
      10 315.90
      10 315.90
31/01/2025 08:38:21.295 50   315.90
      50 315.90
      50 315.90
31/01/2025 08:36:37.210 33   315.90
      33 315.90
      33 315.90
31/01/2025 08:36:28.955 129   315.90
      129 315.90
      100 315.90
      29 315.90
31/01/2025 08:35:23.606 20   315.80
      20 315.80
      20 315.80
31/01/2025 08:34:11.194 50   315.80
      50 315.80
      50 315.80
31/01/2025 08:32:38.540 5   315.80
      5 315.80
      5 315.80
31/01/2025 08:29:11.884 15   315.80
      15 315.80
      15 315.80
31/01/2025 08:28:51.180 1   315.40
      1 315.40
      1 315.40
31/01/2025 08:28:01.159 1   315.90
      1 315.90
      1 315.90
31/01/2025 08:27:32.062 2   315.90
      2 315.90
      2 315.90
31/01/2025 08:21:33.867 20   315.80
      20 315.80
      20 315.80
31/01/2025 08:18:11.408 4   315.90
      4 315.90
      4 315.90
31/01/2025 08:17:36.036 8   315.40
      8 315.40
      8 315.40
31/01/2025 08:17:30.866 3   315.90
      3 315.90
      3 315.90
31/01/2025 08:16:49.084 2   315.40
      2 315.40
      2 315.40
31/01/2025 08:14:17.904 4   315.10
      4 315.10
      4 315.10
31/01/2025 08:13:40.397 3   315.40
      3 315.40
      3 315.40
31/01/2025 08:12:06.876 3   315.40
      3 315.40
      3 315.40
31/01/2025 08:11:37.187 50   315.10
      25 315.10
      50 315.10
      25 315.10
31/01/2025 08:10:31.061 185   315.40
      185 315.40
      185 315.40
31/01/2025 08:10:07.461 100   315.40
      100 315.40
      100 315.40
31/01/2025 08:09:59.499 1   315.40
      1 315.40
      1 315.40
31/01/2025 08:09:35.036 4   315.40
      4 315.40
      4 315.40
31/01/2025 08:08:06.158 100   315.40
      100 315.40
      100 315.40
31/01/2025 08:07:44.180 100   315.40
      100 315.40
      100 315.40
31/01/2025 08:07:10.136 4   315.10
      4 315.10
      4 315.10
31/01/2025 08:06:13.690 14   315.10
      14 315.10
      14 315.10
31/01/2025 08:01:13.225 100   315.40
      100 315.40
      100 315.40
31/01/2025 08:01:10.752 3   315.10
      3 315.10
      3 315.10
31/01/2025 08:01:04.392 2   315.10
      2 315.10
      2 315.10
31/01/2025 08:00:56.743 1   315.40
      1 315.40
      1 315.40
31/01/2025 08:00:53.175 16   315.40
      8 315.40
      8 315.40
      16 315.40
31/01/2025 08:00:31.306 4   315.10
      4 315.10
      4 315.10
31/01/2025 08:00:21.526 6   315.40
      6 315.40
      6 315.40
31/01/2025 08:00:07.380 210   315.30
      20 315.30
      95 315.30
      6 315.30
      16 315.30
      40 315.30
      10 315.30
      2 315.30
      15 315.30
      30 315.30
      75 315.30
      5 315.30
      1 315.30
      50 315.30
      10 315.30
      15 315.30
      30 315.30
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)