Allianz SE
- Information
- Last
- Buy
- Sell
1422
1177
357.40
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/04/2025 | 21:59:40.756 | 5 | 357.40 | |
| 5 | 357.40 | |||
| 5 | 357.40 | |||
| 01/04/2025 | 21:54:51.149 | 4 | 356.80 | |
| 4 | 356.80 | |||
| 4 | 356.80 | |||
| 01/04/2025 | 21:54:40.593 | 280 | 357.50 | |
| 37 | 357.50 | |||
| 1 | 357.50 | |||
| 280 | 357.50 | |||
| 28 | 357.50 | |||
| 14 | 357.50 | |||
| 150 | 357.50 | |||
| 50 | 357.50 | |||
| 01/04/2025 | 21:54:08.248 | 15 | 356.70 | |
| 15 | 356.70 | |||
| 15 | 356.70 | |||
| 01/04/2025 | 21:53:43.359 | 30 | 356.60 | |
| 30 | 356.60 | |||
| 30 | 356.60 | |||
| 01/04/2025 | 21:52:54.866 | 1 | 357.20 | |
| 1 | 357.20 | |||
| 1 | 357.20 | |||
| 01/04/2025 | 21:50:26.509 | 11 | 356.50 | |
| 11 | 356.50 | |||
| 11 | 356.50 | |||
| 01/04/2025 | 21:49:54.108 | 8 | 356.30 | |
| 8 | 356.30 | |||
| 8 | 356.30 | |||
| 01/04/2025 | 21:45:46.611 | 6 | 356.40 | |
| 6 | 356.40 | |||
| 6 | 356.40 | |||
| 01/04/2025 | 21:45:33.362 | 9 | 356.40 | |
| 9 | 356.40 | |||
| 9 | 356.40 | |||
| 01/04/2025 | 21:42:10.490 | 2 | 357.00 | |
| 2 | 357.00 | |||
| 2 | 357.00 | |||
| 01/04/2025 | 21:41:15.777 | 1 | 357.00 | |
| 1 | 357.00 | |||
| 1 | 357.00 | |||
| 01/04/2025 | 21:37:10.847 | 2 | 356.90 | |
| 2 | 356.90 | |||
| 2 | 356.90 | |||
| 01/04/2025 | 21:35:53.208 | 15 | 356.30 | |
| 15 | 356.30 | |||
| 15 | 356.30 | |||
| 01/04/2025 | 21:34:51.394 | 23 | 356.20 | |
| 23 | 356.20 | |||
| 23 | 356.20 | |||
| 01/04/2025 | 21:34:42.976 | 5 | 356.20 | |
| 5 | 356.20 | |||
| 5 | 356.20 | |||
| 01/04/2025 | 21:33:03.214 | 42 | 356.20 | |
| 42 | 356.20 | |||
| 31 | 356.20 | |||
| 8 | 356.20 | |||
| 3 | 356.20 | |||
| 01/04/2025 | 21:32:44.443 | 3 | 356.90 | |
| 3 | 356.90 | |||
| 3 | 356.90 | |||
| 01/04/2025 | 21:30:38.079 | 10 | 356.60 | |
| 8 | 356.60 | |||
| 2 | 356.60 | |||
| 10 | 356.60 | |||
| 01/04/2025 | 21:27:53.480 | 3 | 356.10 | |
| 3 | 356.10 | |||
| 3 | 356.10 | |||
| 01/04/2025 | 21:26:41.179 | 26 | 356.00 | |
| 15 | 356.00 | |||
| 8 | 356.00 | |||
| 26 | 356.00 | |||
| 3 | 356.00 | |||
| 01/04/2025 | 21:24:34.891 | 8 | 356.50 | |
| 8 | 356.50 | |||
| 8 | 356.50 | |||
| 01/04/2025 | 21:24:08.631 | 20 | 356.30 | |
| 20 | 356.30 | |||
| 20 | 356.30 | |||
| 01/04/2025 | 21:23:46.798 | 71 | 356.30 | |
| 71 | 356.30 | |||
| 71 | 356.30 | |||
| 01/04/2025 | 21:23:08.344 | 25 | 356.00 | |
| 8 | 356.00 | |||
| 17 | 356.00 | |||
| 25 | 356.00 | |||
| 01/04/2025 | 21:20:11.080 | 13 | 356.40 | |
| 5 | 356.40 | |||
| 8 | 356.40 | |||
| 13 | 356.40 | |||
| 01/04/2025 | 21:19:25.156 | 9 | 355.90 | |
| 9 | 355.90 | |||
| 9 | 355.90 | |||
| 01/04/2025 | 21:14:59.342 | 1 | 356.40 | |
| 1 | 356.40 | |||
| 1 | 356.40 | |||
| 01/04/2025 | 21:12:15.628 | 5 | 356.40 | |
| 5 | 356.40 | |||
| 5 | 356.40 | |||
| 01/04/2025 | 21:11:40.222 | 1 | 355.80 | |
| 1 | 355.80 | |||
| 1 | 355.80 | |||
| 01/04/2025 | 21:04:18.280 | 22 | 355.80 | |
| 14 | 355.80 | |||
| 8 | 355.80 | |||
| 22 | 355.80 | |||
| 01/04/2025 | 20:59:54.649 | 8 | 355.90 | |
| 8 | 355.90 | |||
| 8 | 355.90 | |||
| 01/04/2025 | 20:59:39.520 | 10 | 355.70 | |
| 10 | 355.70 | |||
| 10 | 355.70 | |||
| 01/04/2025 | 20:56:52.379 | 5 | 355.60 | |
| 5 | 355.60 | |||
| 5 | 355.60 | |||
| 01/04/2025 | 20:55:57.293 | 15 | 356.30 | |
| 15 | 356.30 | |||
| 15 | 356.30 | |||
| 01/04/2025 | 20:54:55.417 | 10 | 356.10 | |
| 10 | 356.10 | |||
| 10 | 356.10 | |||
| 01/04/2025 | 20:53:32.133 | 50 | 355.30 | |
| 50 | 355.30 | |||
| 50 | 355.30 | |||
| 01/04/2025 | 20:53:22.571 | 535 | 355.00 | |
| 15 | 355.00 | |||
| 30 | 355.00 | |||
| 535 | 355.00 | |||
| 400 | 355.00 | |||
| 90 | 355.00 | |||
| 01/04/2025 | 20:53:05.843 | 50 | 355.70 | |
| 50 | 355.70 | |||
| 50 | 355.70 | |||
| 01/04/2025 | 20:53:05.770 | 65 | 355.70 | |
| 15 | 355.70 | |||
| 50 | 355.70 | |||
| 65 | 355.70 | |||
| 01/04/2025 | 20:52:57.348 | 3 | 356.40 | |
| 3 | 356.40 | |||
| 3 | 356.40 | |||
| 01/04/2025 | 20:50:33.297 | 500 | 356.00 | |
| 500 | 356.00 | |||
| 302 | 356.00 | |||
| 15 | 356.00 | |||
| 183 | 356.00 | |||
| 01/04/2025 | 20:50:12.929 | 3 | 356.50 | |
| 3 | 356.50 | |||
| 3 | 356.50 | |||
| 01/04/2025 | 20:45:20.818 | 10 | 356.10 | |
| 10 | 356.10 | |||
| 10 | 356.10 | |||
| 01/04/2025 | 20:44:05.549 | 5 | 356.70 | |
| 5 | 356.70 | |||
| 5 | 356.70 | |||
| 01/04/2025 | 20:43:51.540 | 1 | 356.00 | |
| 1 | 356.00 | |||
| 1 | 356.00 | |||
| 01/04/2025 | 20:42:45.685 | 40 | 356.00 | |
| 40 | 356.00 | |||
| 40 | 356.00 | |||
| 01/04/2025 | 20:41:19.576 | 3 | 356.60 | |
| 3 | 356.60 | |||
| 3 | 356.60 | |||
| 01/04/2025 | 20:40:40.441 | 1 | 356.60 | |
| 1 | 356.60 | |||
| 1 | 356.60 | |||
| 01/04/2025 | 20:39:45.205 | 2 | 356.50 | |
| 2 | 356.50 | |||
| 2 | 356.50 | |||
| 01/04/2025 | 20:39:08.088 | 20 | 356.00 | |
| 20 | 356.00 | |||
| 20 | 356.00 | |||
| 01/04/2025 | 20:34:04.285 | 1 | 356.90 | |
| 1 | 356.90 | |||
| 1 | 356.90 | |||
| 01/04/2025 | 20:31:26.950 | 8 | 356.00 | |
| 8 | 356.00 | |||
| 8 | 356.00 | |||
| 01/04/2025 | 20:31:02.795 | 6 | 356.70 | |
| 2 | 356.70 | |||
| 6 | 356.70 | |||
| 4 | 356.70 | |||
| 01/04/2025 | 20:29:56.545 | 40 | 356.00 | |
| 40 | 356.00 | |||
| 40 | 356.00 | |||
| 01/04/2025 | 20:27:34.088 | 5 | 356.00 | |
| 5 | 356.00 | |||
| 5 | 356.00 | |||
| 01/04/2025 | 20:27:26.110 | 1 | 356.00 | |
| 1 | 356.00 | |||
| 1 | 356.00 | |||
| 01/04/2025 | 20:25:47.320 | 10 | 356.00 | |
| 10 | 356.00 | |||
| 10 | 356.00 | |||
| 01/04/2025 | 20:21:12.936 | 50 | 356.20 | |
| 50 | 356.20 | |||
| 50 | 356.20 | |||
| 01/04/2025 | 20:21:12.537 | 25 | 356.10 | |
| 25 | 356.10 | |||
| 25 | 356.10 | |||
| 01/04/2025 | 20:21:02.700 | 50 | 356.00 | |
| 50 | 356.00 | |||
| 50 | 356.00 | |||
| 01/04/2025 | 20:18:36.918 | 12 | 356.00 | |
| 12 | 356.00 | |||
| 12 | 356.00 | |||
| 01/04/2025 | 20:18:27.648 | 10 | 356.10 | |
| 10 | 356.10 | |||
| 10 | 356.10 | |||
| 01/04/2025 | 20:18:16.408 | 15 | 356.10 | |
| 15 | 356.10 | |||
| 15 | 356.10 | |||
| 01/04/2025 | 20:18:13.804 | 25 | 356.10 | |
| 25 | 356.10 | |||
| 25 | 356.10 | |||
| 01/04/2025 | 20:17:19.572 | 5 | 356.20 | |
| 5 | 356.20 | |||
| 5 | 356.20 | |||
| 01/04/2025 | 20:16:50.887 | 1 | 356.20 | |
| 1 | 356.20 | |||
| 1 | 356.20 | |||
| 01/04/2025 | 20:15:27.494 | 2 | 356.40 | |
| 2 | 356.40 | |||
| 2 | 356.40 | |||
| 01/04/2025 | 20:12:42.344 | 1 | 356.00 | |
| 1 | 356.00 | |||
| 1 | 356.00 | |||
| 01/04/2025 | 20:09:56.186 | 4 | 356.20 | |
| 4 | 356.20 | |||
| 4 | 356.20 | |||
| 01/04/2025 | 20:09:39.078 | 15 | 356.00 | |
| 15 | 356.00 | |||
| 15 | 356.00 | |||
| 01/04/2025 | 20:08:33.093 | 12 | 356.00 | |
| 12 | 356.00 | |||
| 12 | 356.00 | |||
| 01/04/2025 | 20:06:30.144 | 8 | 356.30 | |
| 8 | 356.30 | |||
| 8 | 356.30 | |||
| 01/04/2025 | 20:05:33.833 | 42 | 356.40 | |
| 42 | 356.40 | |||
| 27 | 356.40 | |||
| 15 | 356.40 | |||
| 01/04/2025 | 20:04:10.260 | 1 | 356.20 | |
| 1 | 356.20 | |||
| 1 | 356.20 | |||
| 01/04/2025 | 20:03:35.812 | 50 | 356.10 | |
| 50 | 356.10 | |||
| 50 | 356.10 | |||
| 01/04/2025 | 20:03:32.191 | 6 | 356.10 | |
| 6 | 356.10 | |||
| 6 | 356.10 | |||
| 01/04/2025 | 20:03:17.669 | 50 | 356.00 | |
| 50 | 356.00 | |||
| 50 | 356.00 | |||
| 01/04/2025 | 20:03:07.137 | 10 | 356.10 | |
| 10 | 356.10 | |||
| 10 | 356.10 | |||
| 01/04/2025 | 20:02:35.654 | 10 | 356.10 | |
| 10 | 356.10 | |||
| 10 | 356.10 | |||
| 01/04/2025 | 20:02:32.445 | 1 | 356.10 | |
| 1 | 356.10 | |||
| 1 | 356.10 | |||
| 01/04/2025 | 20:02:00.507 | 50 | 356.00 | |
| 50 | 356.00 | |||
| 50 | 356.00 | |||
| 01/04/2025 | 20:01:21.966 | 15 | 356.10 | |
| 15 | 356.10 | |||
| 15 | 356.10 | |||
| 01/04/2025 | 19:58:36.622 | 10 | 356.10 | |
| 10 | 356.10 | |||
| 10 | 356.10 | |||
| 01/04/2025 | 19:56:21.447 | 3 | 356.60 | |
| 3 | 356.60 | |||
| 3 | 356.60 | |||
| 01/04/2025 | 19:54:45.103 | 25 | 356.70 | |
| 15 | 356.70 | |||
| 25 | 356.70 | |||
| 10 | 356.70 | |||
| 01/04/2025 | 19:53:33.913 | 15 | 356.20 | |
| 15 | 356.20 | |||
| 15 | 356.20 | |||
| 01/04/2025 | 19:52:18.309 | 2 | 356.70 | |
| 2 | 356.70 | |||
| 2 | 356.70 | |||
| 01/04/2025 | 19:51:27.968 | 5 | 356.70 | |
| 5 | 356.70 | |||
| 5 | 356.70 | |||
| 01/04/2025 | 19:49:47.924 | 2 | 356.20 | |
| 2 | 356.20 | |||
| 2 | 356.20 | |||
| 01/04/2025 | 19:49:37.404 | 2 | 356.70 | |
| 2 | 356.70 | |||
| 2 | 356.70 | |||
| 01/04/2025 | 19:43:33.233 | 28 | 356.70 | |
| 28 | 356.70 | |||
| 28 | 356.70 | |||
| 01/04/2025 | 19:40:15.267 | 26 | 356.20 | |
| 26 | 356.20 | |||
| 26 | 356.20 | |||
| 01/04/2025 | 19:40:13.443 | 30 | 356.20 | |
| 30 | 356.20 | |||
| 30 | 356.20 | |||
| 01/04/2025 | 19:39:24.041 | 2 | 356.20 | |
| 2 | 356.20 | |||
| 2 | 356.20 | |||
| 01/04/2025 | 19:39:12.950 | 1 | 356.40 | |
| 1 | 356.40 | |||
| 1 | 356.40 | |||
| 01/04/2025 | 19:39:07.406 | 5 | 356.40 | |
| 5 | 356.40 | |||
| 5 | 356.40 | |||
| 01/04/2025 | 19:38:55.445 | 1 | 356.20 | |
| 1 | 356.20 | |||
| 1 | 356.20 | |||
| 01/04/2025 | 19:38:13.397 | 100 | 356.10 | |
| 100 | 356.10 | |||
| 100 | 356.10 | |||
| 01/04/2025 | 19:35:31.412 | 2 | 356.00 | |
| 2 | 356.00 | |||
| 2 | 356.00 | |||
| 01/04/2025 | 19:34:47.401 | 348 | 356.10 | |
| 115 | 356.10 | |||
| 233 | 356.10 | |||
| 263 | 356.10 | |||
| 50 | 356.10 | |||
| 35 | 356.10 | |||
| 01/04/2025 | 19:33:39.096 | 50 | 356.10 | |
| 50 | 356.10 | |||
| 50 | 356.10 | |||
| 01/04/2025 | 19:31:19.146 | 11 | 356.00 | |
| 11 | 356.00 | |||
| 11 | 356.00 | |||
| 01/04/2025 | 19:30:10.187 | 43 | 355.90 | |
| 15 | 355.90 | |||
| 28 | 355.90 | |||
| 43 | 355.90 | |||
| 01/04/2025 | 19:29:49.662 | 2 | 355.30 | |
| 2 | 355.30 | |||
| 2 | 355.30 | |||
| 01/04/2025 | 19:27:43.636 | 13 | 355.30 | |
| 13 | 355.30 | |||
| 13 | 355.30 | |||
| 01/04/2025 | 19:27:43.567 | 1 | 355.30 | |
| 1 | 355.30 | |||
| 1 | 355.30 | |||
| 01/04/2025 | 19:26:14.340 | 372 | 355.60 | |
| 15 | 355.60 | |||
| 372 | 355.60 | |||
| 357 | 355.60 | |||
| 01/04/2025 | 19:25:26.928 | 2 | 355.60 | |
| 2 | 355.60 | |||
| 2 | 355.60 | |||
| 01/04/2025 | 19:23:14.176 | 2 | 355.60 | |
| 2 | 355.60 | |||
| 2 | 355.60 | |||
| 01/04/2025 | 19:22:11.717 | 1 | 355.90 | |
| 1 | 355.90 | |||
| 1 | 355.90 | |||
| 01/04/2025 | 19:20:57.971 | 1 | 356.00 | |
| 1 | 356.00 | |||
| 1 | 356.00 | |||
| 01/04/2025 | 19:20:49.972 | 3 | 356.00 | |
| 3 | 356.00 | |||
| 3 | 356.00 | |||
| 01/04/2025 | 19:20:45.332 | 7 | 356.00 | |
| 7 | 356.00 | |||
| 7 | 356.00 | |||
| 01/04/2025 | 19:19:06.273 | 10 | 356.20 | |
| 10 | 356.20 | |||
| 10 | 356.20 | |||
| 01/04/2025 | 19:18:38.504 | 15 | 356.20 | |
| 15 | 356.20 | |||
| 15 | 356.20 | |||
| 01/04/2025 | 19:16:42.690 | 1 | 356.30 | |
| 1 | 356.30 | |||
| 1 | 356.30 | |||
| 01/04/2025 | 19:16:27.291 | 1 | 355.70 | |
| 1 | 355.70 | |||
| 1 | 355.70 | |||
| 01/04/2025 | 19:16:13.787 | 9 | 355.70 | |
| 9 | 355.70 | |||
| 9 | 355.70 | |||
| 01/04/2025 | 19:16:13.739 | 50 | 355.70 | |
| 50 | 355.70 | |||
| 50 | 355.70 | |||
| 01/04/2025 | 19:15:43.022 | 1 | 356.40 | |
| 1 | 356.40 | |||
| 1 | 356.40 | |||
| 01/04/2025 | 19:15:36.080 | 2 | 355.70 | |
| 2 | 355.70 | |||
| 2 | 355.70 | |||
| 01/04/2025 | 19:14:06.429 | 12 | 355.60 | |
| 12 | 355.60 | |||
| 2 | 355.60 | |||
| 10 | 355.60 | |||
| 01/04/2025 | 19:13:20.581 | 3 | 356.30 | |
| 3 | 356.30 | |||
| 3 | 356.30 | |||
| 01/04/2025 | 19:11:44.342 | 7 | 356.30 | |
| 7 | 356.30 | |||
| 7 | 356.30 | |||
| 01/04/2025 | 19:11:29.411 | 15 | 355.70 | |
| 15 | 355.70 | |||
| 15 | 355.70 | |||
| 01/04/2025 | 19:11:15.421 | 10 | 356.10 | |
| 10 | 356.10 | |||
| 10 | 356.10 | |||
| 01/04/2025 | 19:08:40.565 | 6 | 356.20 | |
| 6 | 356.20 | |||
| 6 | 356.20 | |||
| 01/04/2025 | 19:05:09.838 | 5 | 356.40 | |
| 5 | 356.40 | |||
| 5 | 356.40 | |||
| 01/04/2025 | 19:04:05.748 | 20 | 356.40 | |
| 20 | 356.40 | |||
| 5 | 356.40 | |||
| 15 | 356.40 | |||
| 01/04/2025 | 19:02:38.876 | 11 | 356.40 | |
| 11 | 356.40 | |||
| 11 | 356.40 | |||
| 01/04/2025 | 18:59:59.420 | 50 | 356.40 | |
| 50 | 356.40 | |||
| 50 | 356.40 | |||
| 01/04/2025 | 18:59:59.349 | 50 | 356.40 | |
| 50 | 356.40 | |||
| 50 | 356.40 | |||
| 01/04/2025 | 18:57:56.753 | 36 | 355.90 | |
| 36 | 355.90 | |||
| 36 | 355.90 | |||
| 01/04/2025 | 18:57:56.616 | 50 | 355.90 | |
| 50 | 355.90 | |||
| 50 | 355.90 | |||
| 01/04/2025 | 18:57:56.408 | 50 | 355.90 | |
| 50 | 355.90 | |||
| 50 | 355.90 | |||
| 01/04/2025 | 18:57:53.570 | 50 | 355.90 | |
| 50 | 355.90 | |||
| 50 | 355.90 | |||
| 01/04/2025 | 18:57:53.413 | 50 | 355.90 | |
| 50 | 355.90 | |||
| 50 | 355.90 | |||
| 01/04/2025 | 18:57:53.372 | 99 | 356.00 | |
| 99 | 356.00 | |||
| 99 | 356.00 | |||
| 01/04/2025 | 18:57:22.619 | 65 | 356.00 | |
| 65 | 356.00 | |||
| 50 | 356.00 | |||
| 15 | 356.00 | |||
| 01/04/2025 | 18:57:12.983 | 3 | 356.00 | |
| 3 | 356.00 | |||
| 3 | 356.00 | |||
| 01/04/2025 | 18:56:45.928 | 1 | 356.70 | |
| 1 | 356.70 | |||
| 1 | 356.70 | |||
| 01/04/2025 | 18:56:41.901 | 1 | 356.70 | |
| 1 | 356.70 | |||
| 1 | 356.70 | |||
| 01/04/2025 | 18:56:26.751 | 14 | 356.00 | |
| 14 | 356.00 | |||
| 14 | 356.00 | |||
| 01/04/2025 | 18:56:17.735 | 1 | 356.70 | |
| 1 | 356.70 | |||
| 1 | 356.70 | |||
| 01/04/2025 | 18:54:33.699 | 50 | 356.70 | |
| 16 | 356.70 | |||
| 34 | 356.70 | |||
| 50 | 356.70 | |||
| 01/04/2025 | 18:53:13.917 | 1 | 356.70 | |
| 1 | 356.70 | |||
| 1 | 356.70 | |||
| 01/04/2025 | 18:53:07.421 | 6 | 356.60 | |
| 6 | 356.60 | |||
| 6 | 356.60 | |||
| 01/04/2025 | 18:52:36.286 | 6 | 356.60 | |
| 6 | 356.60 | |||
| 6 | 356.60 | |||
| 01/04/2025 | 18:51:52.845 | 50 | 356.60 | |
| 38 | 356.60 | |||
| 2 | 356.60 | |||
| 10 | 356.60 | |||
| 50 | 356.60 | |||
| 01/04/2025 | 18:49:35.269 | 7 | 356.30 | |
| 7 | 356.30 | |||
| 7 | 356.30 | |||
| 01/04/2025 | 18:48:34.629 | 50 | 356.10 | |
| 50 | 356.10 | |||
| 20 | 356.10 | |||
| 30 | 356.10 | |||
| 01/04/2025 | 18:46:39.693 | 2 | 355.90 | |
| 2 | 355.90 | |||
| 2 | 355.90 | |||
| 01/04/2025 | 18:45:36.886 | 1 | 355.60 | |
| 1 | 355.60 | |||
| 1 | 355.60 | |||
| 01/04/2025 | 18:43:54.982 | 50 | 355.60 | |
| 50 | 355.60 | |||
| 50 | 355.60 | |||
| 01/04/2025 | 18:42:39.268 | 10 | 355.90 | |
| 10 | 355.90 | |||
| 10 | 355.90 | |||
| 01/04/2025 | 18:40:50.810 | 50 | 355.80 | |
| 50 | 355.80 | |||
| 8 | 355.80 | |||
| 42 | 355.80 | |||
| 01/04/2025 | 18:37:24.837 | 1 | 355.90 | |
| 1 | 355.90 | |||
| 1 | 355.90 | |||
| 01/04/2025 | 18:37:23.154 | 29 | 355.60 | |
| 25 | 355.60 | |||
| 4 | 355.60 | |||
| 29 | 355.60 | |||
| 01/04/2025 | 18:37:06.794 | 20 | 355.60 | |
| 20 | 355.60 | |||
| 20 | 355.60 | |||
| 01/04/2025 | 18:35:20.402 | 3 | 356.00 | |
| 3 | 356.00 | |||
| 3 | 356.00 | |||
| 01/04/2025 | 18:35:12.864 | 3 | 355.60 | |
| 3 | 355.60 | |||
| 3 | 355.60 | |||
| 01/04/2025 | 18:34:56.742 | 1 | 356.00 | |
| 1 | 356.00 | |||
| 1 | 356.00 | |||
| 01/04/2025 | 18:32:00.785 | 1 | 356.20 | |
| 1 | 356.20 | |||
| 1 | 356.20 | |||
| 01/04/2025 | 18:30:34.310 | 42 | 356.20 | |
| 42 | 356.20 | |||
| 42 | 356.20 | |||
| 01/04/2025 | 18:30:04.471 | 10 | 356.20 | |
| 10 | 356.20 | |||
| 10 | 356.20 | |||
| 01/04/2025 | 18:28:11.887 | 5 | 356.10 | |
| 5 | 356.10 | |||
| 5 | 356.10 | |||
| 01/04/2025 | 18:25:47.173 | 4 | 356.10 | |
| 4 | 356.10 | |||
| 4 | 356.10 | |||
| 01/04/2025 | 18:24:10.745 | 2 | 356.10 | |
| 2 | 356.10 | |||
| 2 | 356.10 | |||
| 01/04/2025 | 18:23:12.040 | 1 | 356.70 | |
| 1 | 356.70 | |||
| 1 | 356.70 | |||
| 01/04/2025 | 18:22:53.079 | 50 | 356.40 | |
| 50 | 356.40 | |||
| 50 | 356.40 | |||
| 01/04/2025 | 18:22:27.358 | 50 | 356.40 | |
| 50 | 356.40 | |||
| 50 | 356.40 | |||
| 01/04/2025 | 18:22:22.973 | 49 | 356.40 | |
| 49 | 356.40 | |||
| 49 | 356.40 | |||
| 01/04/2025 | 18:22:09.519 | 50 | 356.50 | |
| 50 | 356.50 | |||
| 50 | 356.50 | |||
| 01/04/2025 | 18:21:44.807 | 1 | 356.60 | |
| 1 | 356.60 | |||
| 1 | 356.60 | |||
| 01/04/2025 | 18:21:39.760 | 50 | 356.60 | |
| 50 | 356.60 | |||
| 50 | 356.60 | |||
| 01/04/2025 | 18:21:03.615 | 50 | 356.60 | |
| 25 | 356.60 | |||
| 10 | 356.60 | |||
| 50 | 356.60 | |||
| 15 | 356.60 | |||
| 01/04/2025 | 18:20:18.864 | 1 | 355.90 | |
| 1 | 355.90 | |||
| 1 | 355.90 | |||
| 01/04/2025 | 18:16:10.135 | 6 | 355.90 | |
| 6 | 355.90 | |||
| 6 | 355.90 | |||
| 01/04/2025 | 18:16:09.674 | 20 | 356.60 | |
| 6 | 356.60 | |||
| 20 | 356.60 | |||
| 14 | 356.60 | |||
| 01/04/2025 | 18:15:51.279 | 10 | 356.60 | |
| 10 | 356.60 | |||
| 10 | 356.60 | |||
| 01/04/2025 | 18:15:37.199 | 40 | 355.80 | |
| 25 | 355.80 | |||
| 15 | 355.80 | |||
| 40 | 355.80 | |||
| 01/04/2025 | 18:14:26.488 | 2 | 355.90 | |
| 2 | 355.90 | |||
| 2 | 355.90 | |||
| 01/04/2025 | 18:14:18.500 | 21 | 355.90 | |
| 10 | 355.90 | |||
| 11 | 355.90 | |||
| 21 | 355.90 | |||
| 01/04/2025 | 18:11:29.023 | 15 | 356.80 | |
| 15 | 356.80 | |||
| 2 | 356.80 | |||
| 13 | 356.80 | |||
| 01/04/2025 | 18:11:07.378 | 2 | 356.60 | |
| 2 | 356.60 | |||
| 2 | 356.60 | |||
| 01/04/2025 | 18:10:22.203 | 100 | 356.10 | |
| 100 | 356.10 | |||
| 1 | 356.10 | |||
| 99 | 356.10 | |||
| 01/04/2025 | 18:07:46.735 | 14 | 356.60 | |
| 14 | 356.60 | |||
| 14 | 356.60 | |||
| 01/04/2025 | 18:07:23.975 | 3 | 356.60 | |
| 3 | 356.60 | |||
| 3 | 356.60 | |||
| 01/04/2025 | 18:06:49.592 | 11 | 356.60 | |
| 11 | 356.60 | |||
| 11 | 356.60 | |||
| 01/04/2025 | 18:06:04.484 | 1 | 356.10 | |
| 1 | 356.10 | |||
| 1 | 356.10 | |||
| 01/04/2025 | 18:05:53.385 | 50 | 356.10 | |
| 25 | 356.10 | |||
| 50 | 356.10 | |||
| 25 | 356.10 | |||
| 01/04/2025 | 18:05:45.931 | 8 | 356.50 | |
| 8 | 356.50 | |||
| 8 | 356.50 | |||
| 01/04/2025 | 18:05:37.626 | 50 | 356.50 | |
| 50 | 356.50 | |||
| 50 | 356.50 | |||
| 01/04/2025 | 18:04:59.671 | 60 | 356.30 | |
| 60 | 356.30 | |||
| 45 | 356.30 | |||
| 15 | 356.30 | |||
| 01/04/2025 | 18:02:54.444 | 39 | 356.40 | |
| 39 | 356.40 | |||
| 39 | 356.40 | |||
| 01/04/2025 | 18:02:06.555 | 7 | 356.60 | |
| 7 | 356.60 | |||
| 7 | 356.60 | |||
| 01/04/2025 | 18:01:38.266 | 50 | 356.50 | |
| 50 | 356.50 | |||
| 50 | 356.50 | |||
| 01/04/2025 | 18:01:09.789 | 20 | 356.50 | |
| 15 | 356.50 | |||
| 20 | 356.50 | |||
| 5 | 356.50 | |||
| 01/04/2025 | 18:00:29.693 | 99 | 356.30 | |
| 99 | 356.30 | |||
| 99 | 356.30 | |||
| 01/04/2025 | 18:00:29.644 | 101 | 356.30 | |
| 100 | 356.30 | |||
| 1 | 356.30 | |||
| 101 | 356.30 | |||
| 01/04/2025 | 18:00:14.444 | 5 | 356.40 | |
| 5 | 356.40 | |||
| 5 | 356.40 | |||
| 01/04/2025 | 18:00:12.869 | 2 | 356.40 | |
| 2 | 356.40 | |||
| 2 | 356.40 | |||
| 01/04/2025 | 17:59:33.128 | 1 | 356.50 | |
| 1 | 356.50 | |||
| 1 | 356.50 | |||
| 01/04/2025 | 17:58:19.319 | 20 | 356.30 | |
| 5 | 356.30 | |||
| 20 | 356.30 | |||
| 15 | 356.30 | |||
| 01/04/2025 | 17:55:13.925 | 1 | 356.20 | |
| 1 | 356.20 | |||
| 1 | 356.20 | |||
| 01/04/2025 | 17:54:50.845 | 10 | 356.20 | |
| 10 | 356.20 | |||
| 10 | 356.20 | |||
| 01/04/2025 | 17:51:30.780 | 50 | 356.50 | |
| 50 | 356.50 | |||
| 50 | 356.50 | |||
| 01/04/2025 | 17:50:42.376 | 99 | 356.60 | |
| 99 | 356.60 | |||
| 99 | 356.60 | |||
| 01/04/2025 | 17:50:01.117 | 100 | 356.50 | |
| 100 | 356.50 | |||
| 100 | 356.50 | |||
| 01/04/2025 | 17:46:19.216 | 100 | 356.60 | |
| 100 | 356.60 | |||
| 100 | 356.60 | |||
| 01/04/2025 | 17:45:41.053 | 1 | 356.60 | |
| 1 | 356.60 | |||
| 1 | 356.60 | |||
| 01/04/2025 | 17:45:22.920 | 99 | 356.50 | |
| 99 | 356.50 | |||
| 99 | 356.50 | |||
| 01/04/2025 | 17:42:25.192 | 25 | 356.30 | |
| 25 | 356.30 | |||
| 25 | 356.30 | |||
| 01/04/2025 | 17:41:30.080 | 1 | 356.20 | |
| 1 | 356.20 | |||
| 1 | 356.20 | |||
| 01/04/2025 | 17:39:55.234 | 1 | 356.40 | |
| 1 | 356.40 | |||
| 1 | 356.40 | |||
| 01/04/2025 | 17:39:22.191 | 10 | 356.30 | |
| 10 | 356.30 | |||
| 10 | 356.30 | |||
| 01/04/2025 | 17:39:05.513 | 1 | 356.50 | |
| 1 | 356.50 | |||
| 1 | 356.50 | |||
| 01/04/2025 | 17:38:50.203 | 4 | 356.50 | |
| 4 | 356.50 | |||
| 4 | 356.50 | |||
| 01/04/2025 | 17:38:49.095 | 7 | 356.50 | |
| 7 | 356.50 | |||
| 7 | 356.50 | |||
| 01/04/2025 | 17:38:12.263 | 25 | 356.50 | |
| 25 | 356.50 | |||
| 25 | 356.50 | |||
| 01/04/2025 | 17:36:53.606 | 30 | 356.40 | |
| 30 | 356.40 | |||
| 30 | 356.40 | |||
| 01/04/2025 | 17:36:41.411 | 100 | 356.60 | |
| 100 | 356.60 | |||
| 50 | 356.60 | |||
| 25 | 356.60 | |||
| 25 | 356.60 | |||
| 01/04/2025 | 17:36:28.751 | 3 | 356.40 | |
| 3 | 356.40 | |||
| 3 | 356.40 | |||
| 01/04/2025 | 17:36:07.836 | 3 | 356.40 | |
| 3 | 356.40 | |||
| 3 | 356.40 | |||
| 01/04/2025 | 17:29:51.017 | 10 | 356.50 | |
| 10 | 356.50 | |||
| 10 | 356.50 | |||
| 01/04/2025 | 17:28:37.052 | 8 | 356.60 | |
| 8 | 356.60 | |||
| 8 | 356.60 | |||
| 01/04/2025 | 17:26:59.267 | 20 | 356.90 | |
| 20 | 356.90 | |||
| 20 | 356.90 | |||
| 01/04/2025 | 17:26:02.819 | 5 | 356.90 | |
| 5 | 356.90 | |||
| 5 | 356.90 | |||
| 01/04/2025 | 17:25:54.763 | 300 | 357.00 | |
| 300 | 357.00 | |||
| 300 | 357.00 | |||
| 01/04/2025 | 17:24:07.941 | 55 | 357.00 | |
| 14 | 357.00 | |||
| 10 | 357.00 | |||
| 2 | 357.00 | |||
| 10 | 357.00 | |||
| 55 | 357.00 | |||
| 19 | 357.00 | |||
| 01/04/2025 | 17:24:02.845 | 399 | 356.90 | |
| 399 | 356.90 | |||
| 399 | 356.90 | |||
| 01/04/2025 | 17:23:31.951 | 45 | 356.90 | |
| 45 | 356.90 | |||
| 45 | 356.90 | |||
| 01/04/2025 | 17:23:18.230 | 100 | 356.80 | |
| 100 | 356.80 | |||
| 100 | 356.80 | |||
| 01/04/2025 | 17:23:17.002 | 150 | 356.90 | |
| 150 | 356.90 | |||
| 150 | 356.90 | |||
| 01/04/2025 | 17:22:36.612 | 1 | 356.70 | |
| 1 | 356.70 | |||
| 1 | 356.70 | |||
| 01/04/2025 | 17:22:35.568 | 15 | 356.70 | |
| 15 | 356.70 | |||
| 15 | 356.70 | |||
| 01/04/2025 | 17:22:17.464 | 1 | 356.70 | |
| 1 | 356.70 | |||
| 1 | 356.70 | |||
| 01/04/2025 | 17:21:19.690 | 56 | 356.80 | |
| 56 | 356.80 | |||
| 56 | 356.80 | |||
| 01/04/2025 | 17:20:44.208 | 25 | 356.50 | |
| 25 | 356.50 | |||
| 25 | 356.50 | |||
| 01/04/2025 | 17:20:42.355 | 10 | 356.50 | |
| 10 | 356.50 | |||
| 10 | 356.50 | |||
| 01/04/2025 | 17:20:31.437 | 3 | 356.60 | |
| 3 | 356.60 | |||
| 3 | 356.60 | |||
| 01/04/2025 | 17:19:28.222 | 55 | 356.60 | |
| 55 | 356.60 | |||
| 55 | 356.60 | |||
| 01/04/2025 | 17:18:43.105 | 1 | 356.60 | |
| 1 | 356.60 | |||
| 1 | 356.60 | |||
| 01/04/2025 | 17:18:34.657 | 5 | 356.60 | |
| 5 | 356.60 | |||
| 5 | 356.60 | |||
| 01/04/2025 | 17:18:00.849 | 3 | 356.50 | |
| 3 | 356.50 | |||
| 3 | 356.50 | |||
| 01/04/2025 | 17:16:47.889 | 1 | 356.40 | |
| 1 | 356.40 | |||
| 1 | 356.40 | |||
| 01/04/2025 | 17:16:47.810 | 20 | 356.40 | |
| 20 | 356.40 | |||
| 20 | 356.40 | |||
| 01/04/2025 | 17:15:21.204 | 15 | 356.40 | |
| 15 | 356.40 | |||
| 15 | 356.40 | |||
| 01/04/2025 | 17:14:59.747 | 3 | 356.40 | |
| 3 | 356.40 | |||
| 3 | 356.40 | |||
| 01/04/2025 | 17:14:43.773 | 300 | 356.40 | |
| 300 | 356.40 | |||
| 300 | 356.40 | |||
| 01/04/2025 | 17:14:34.473 | 6 | 356.40 | |
| 6 | 356.40 | |||
| 6 | 356.40 | |||
| 01/04/2025 | 17:14:33.492 | 1 | 356.40 | |
| 1 | 356.40 | |||
| 1 | 356.40 | |||
| 01/04/2025 | 17:12:40.392 | 35 | 356.30 | |
| 35 | 356.30 | |||
| 35 | 356.30 | |||
| 01/04/2025 | 17:12:39.654 | 121 | 356.40 | |
| 121 | 356.40 | |||
| 121 | 356.40 | |||
| 01/04/2025 | 17:12:00.358 | 1 | 356.50 | |
| 1 | 356.50 | |||
| 1 | 356.50 | |||
| 01/04/2025 | 17:12:00.250 | 22 | 356.40 | |
| 22 | 356.40 | |||
| 22 | 356.40 | |||
| 01/04/2025 | 17:11:35.014 | 3 | 356.30 | |
| 3 | 356.30 | |||
| 3 | 356.30 | |||
| 01/04/2025 | 17:09:27.778 | 2 | 356.00 | |
| 2 | 356.00 | |||
| 2 | 356.00 | |||
| 01/04/2025 | 17:09:11.322 | 150 | 356.10 | |
| 150 | 356.10 | |||
| 150 | 356.10 | |||
| 01/04/2025 | 17:09:10.736 | 112 | 356.10 | |
| 112 | 356.10 | |||
| 112 | 356.10 | |||
| 01/04/2025 | 17:08:45.181 | 18 | 356.20 | |
| 18 | 356.20 | |||
| 18 | 356.20 | |||
| 01/04/2025 | 17:08:31.430 | 1 | 356.10 | |
| 1 | 356.10 | |||
| 1 | 356.10 | |||
| 01/04/2025 | 17:06:44.849 | 80 | 356.00 | |
| 80 | 356.00 | |||
| 80 | 356.00 | |||
| 01/04/2025 | 17:05:34.179 | 2 | 356.00 | |
| 2 | 356.00 | |||
| 2 | 356.00 | |||
| 01/04/2025 | 17:05:26.545 | 20 | 356.00 | |
| 20 | 356.00 | |||
| 20 | 356.00 | |||
| 01/04/2025 | 17:05:01.287 | 1 | 356.00 | |
| 1 | 356.00 | |||
| 1 | 356.00 | |||
| 01/04/2025 | 17:03:41.199 | 3 | 355.80 | |
| 3 | 355.80 | |||
| 3 | 355.80 | |||
| 01/04/2025 | 17:03:21.840 | 13 | 355.70 | |
| 13 | 355.70 | |||
| 13 | 355.70 | |||
| 01/04/2025 | 17:02:34.904 | 1 | 355.70 | |
| 1 | 355.70 | |||
| 1 | 355.70 | |||
| 01/04/2025 | 17:01:35.022 | 1 | 355.80 | |
| 1 | 355.80 | |||
| 1 | 355.80 | |||
| 01/04/2025 | 17:00:22.438 | 17 | 355.90 | |
| 17 | 355.90 | |||
| 17 | 355.90 | |||
| 01/04/2025 | 17:00:02.191 | 8 | 355.80 | |
| 8 | 355.80 | |||
| 8 | 355.80 | |||
| 01/04/2025 | 16:59:35.799 | 3 | 356.00 | |
| 3 | 356.00 | |||
| 3 | 356.00 | |||
| 01/04/2025 | 16:58:33.713 | 21 | 356.00 | |
| 21 | 356.00 | |||
| 21 | 356.00 | |||
| 01/04/2025 | 16:56:42.370 | 1 | 355.80 | |
| 1 | 355.80 | |||
| 1 | 355.80 | |||
| 01/04/2025 | 16:56:29.481 | 15 | 355.70 | |
| 15 | 355.70 | |||
| 15 | 355.70 | |||
| 01/04/2025 | 16:56:12.493 | 1 | 356.00 | |
| 1 | 356.00 | |||
| 1 | 356.00 | |||
| 01/04/2025 | 16:55:56.077 | 78 | 355.90 | |
| 78 | 355.90 | |||
| 78 | 355.90 | |||
| 01/04/2025 | 16:55:41.581 | 1 | 355.90 | |
| 1 | 355.90 | |||
| 1 | 355.90 | |||
| 01/04/2025 | 16:55:22.420 | 83 | 356.00 | |
| 25 | 356.00 | |||
| 18 | 356.00 | |||
| 83 | 356.00 | |||
| 40 | 356.00 | |||
| 01/04/2025 | 16:54:59.802 | 7 | 355.80 | |
| 7 | 355.80 | |||
| 7 | 355.80 | |||
| 01/04/2025 | 16:53:31.464 | 15 | 356.00 | |
| 15 | 356.00 | |||
| 10 | 356.00 | |||
| 4 | 356.00 | |||
| 1 | 356.00 | |||
| 01/04/2025 | 16:53:27.861 | 20 | 355.90 | |
| 20 | 355.90 | |||
| 20 | 355.90 | |||
| 01/04/2025 | 16:52:06.634 | 5 | 355.70 | |
| 5 | 355.70 | |||
| 5 | 355.70 | |||
| 01/04/2025 | 16:51:42.332 | 25 | 355.80 | |
| 25 | 355.80 | |||
| 25 | 355.80 | |||
| 01/04/2025 | 16:51:36.521 | 1 | 355.70 | |
| 1 | 355.70 | |||
| 1 | 355.70 | |||
| 01/04/2025 | 16:51:34.207 | 1 | 355.80 | |
| 1 | 355.80 | |||
| 1 | 355.80 | |||
| 01/04/2025 | 16:51:01.553 | 100 | 355.70 | |
| 100 | 355.70 | |||
| 100 | 355.70 | |||
| 01/04/2025 | 16:50:43.676 | 1 | 355.80 | |
| 1 | 355.80 | |||
| 1 | 355.80 | |||
| 01/04/2025 | 16:50:19.527 | 1 | 355.50 | |
| 1 | 355.50 | |||
| 1 | 355.50 | |||
| 01/04/2025 | 16:49:56.878 | 2 | 355.40 | |
| 2 | 355.40 | |||
| 2 | 355.40 | |||
| 01/04/2025 | 16:49:14.928 | 1 | 355.50 | |
| 1 | 355.50 | |||
| 1 | 355.50 | |||
| 01/04/2025 | 16:47:16.413 | 87 | 354.90 | |
| 87 | 354.90 | |||
| 87 | 354.90 | |||
| 01/04/2025 | 16:47:10.064 | 28 | 355.00 | |
| 20 | 355.00 | |||
| 28 | 355.00 | |||
| 8 | 355.00 | |||
| 01/04/2025 | 16:46:24.384 | 124 | 354.90 | |
| 124 | 354.90 | |||
| 124 | 354.90 | |||
| 01/04/2025 | 16:46:24.261 | 375 | 354.90 | |
| 375 | 354.90 | |||
| 375 | 354.90 | |||
| 01/04/2025 | 16:45:42.217 | 1 | 354.90 | |
| 1 | 354.90 | |||
| 1 | 354.90 | |||
| 01/04/2025 | 16:45:13.122 | 15 | 354.80 | |
| 15 | 354.80 | |||
| 15 | 354.80 | |||
| 01/04/2025 | 16:44:56.786 | 1 | 354.90 | |
| 1 | 354.90 | |||
| 1 | 354.90 | |||
| 01/04/2025 | 16:44:29.872 | 5 | 354.90 | |
| 5 | 354.90 | |||
| 5 | 354.90 | |||
| 01/04/2025 | 16:43:25.680 | 75 | 354.80 | |
| 75 | 354.80 | |||
| 75 | 354.80 | |||
| 01/04/2025 | 16:43:20.616 | 425 | 354.80 | |
| 425 | 354.80 | |||
| 425 | 354.80 | |||
| 01/04/2025 | 16:43:06.599 | 30 | 354.80 | |
| 30 | 354.80 | |||
| 30 | 354.80 | |||
| 01/04/2025 | 16:40:23.869 | 5 | 354.70 | |
| 5 | 354.70 | |||
| 5 | 354.70 | |||
| 01/04/2025 | 16:40:12.546 | 1 | 354.80 | |
| 1 | 354.80 | |||
| 1 | 354.80 | |||
| 01/04/2025 | 16:40:04.992 | 1 | 354.60 | |
| 1 | 354.60 | |||
| 1 | 354.60 | |||
| 01/04/2025 | 16:39:38.914 | 50 | 354.90 | |
| 50 | 354.90 | |||
| 50 | 354.90 | |||
| 01/04/2025 | 16:39:34.876 | 6 | 354.90 | |
| 6 | 354.90 | |||
| 6 | 354.90 | |||
| 01/04/2025 | 16:39:31.616 | 10 | 355.00 | |
| 10 | 355.00 | |||
| 10 | 355.00 | |||
| 01/04/2025 | 16:39:12.904 | 1 | 355.00 | |
| 1 | 355.00 | |||
| 1 | 355.00 | |||
| 01/04/2025 | 16:39:07.019 | 2 | 355.00 | |
| 2 | 355.00 | |||
| 2 | 355.00 | |||
| 01/04/2025 | 16:38:50.848 | 1 | 354.80 | |
| 1 | 354.80 | |||
| 1 | 354.80 | |||
| 01/04/2025 | 16:38:35.410 | 283 | 355.00 | |
| 283 | 355.00 | |||
| 283 | 355.00 |
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 CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 348.00
Ask: 1 352.00
Turnover: 102 754 TEUR -
Xiaomi Corp. Cl.B
Bid: 5.497 / Ask: 5.54
Turnover: 52 461 TEUR -
Tesla Inc.
Bid: 249.00 / Ask: 249.50
Turnover: 39 453 TEUR -
Nvidia Corp.
Bid: 101.94 / Ask: 102.02
Turnover: 36 569 TEUR -
thyssenkrupp AG
Bid: 9.98 / Ask: 10.03
Turnover: 24 331 TEUR
Realtime Quotes
Last Update:
01/04/2025 @ 22:00:00
Last Update:
01/04/2025 @ 22:00:00