Allianz SE
- Information
- Last
- Buy
- Sell
370
840
268.50
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 31/05/2024 | 12:46:44.642 | 575 | 267.00 | |
| 575 | 267.00 | |||
| 575 | 267.00 | |||
| 31/05/2024 | 12:45:58.181 | 200 | 267.10 | |
| 200 | 267.10 | |||
| 200 | 267.10 | |||
| 31/05/2024 | 12:45:53.934 | 1 | 267.10 | |
| 1 | 267.10 | |||
| 1 | 267.10 | |||
| 31/05/2024 | 12:44:23.288 | 60 | 267.20 | |
| 60 | 267.20 | |||
| 60 | 267.20 | |||
| 31/05/2024 | 12:44:00.654 | 2 | 267.20 | |
| 2 | 267.20 | |||
| 2 | 267.20 | |||
| 31/05/2024 | 12:43:26.786 | 2 | 267.10 | |
| 2 | 267.10 | |||
| 2 | 267.10 | |||
| 31/05/2024 | 12:42:58.128 | 575 | 267.00 | |
| 448 | 267.00 | |||
| 127 | 267.00 | |||
| 575 | 267.00 | |||
| 31/05/2024 | 12:39:57.744 | 150 | 266.90 | |
| 150 | 266.90 | |||
| 150 | 266.90 | |||
| 31/05/2024 | 12:39:29.783 | 175 | 266.80 | |
| 175 | 266.80 | |||
| 174 | 266.80 | |||
| 1 | 266.80 | |||
| 31/05/2024 | 12:39:12.270 | 550 | 266.90 | |
| 550 | 266.90 | |||
| 550 | 266.90 | |||
| 31/05/2024 | 12:39:06.478 | 575 | 266.90 | |
| 575 | 266.90 | |||
| 575 | 266.90 | |||
| 31/05/2024 | 12:38:41.357 | 28 | 266.80 | |
| 28 | 266.80 | |||
| 28 | 266.80 | |||
| 31/05/2024 | 12:36:57.607 | 8 | 266.70 | |
| 8 | 266.70 | |||
| 8 | 266.70 | |||
| 31/05/2024 | 12:35:38.163 | 15 | 266.80 | |
| 15 | 266.80 | |||
| 15 | 266.80 | |||
| 31/05/2024 | 12:33:34.442 | 6 | 266.60 | |
| 6 | 266.60 | |||
| 6 | 266.60 | |||
| 31/05/2024 | 12:33:33.341 | 10 | 266.60 | |
| 10 | 266.60 | |||
| 10 | 266.60 | |||
| 31/05/2024 | 12:33:16.265 | 25 | 266.60 | |
| 25 | 266.60 | |||
| 25 | 266.60 | |||
| 31/05/2024 | 12:31:55.453 | 1 | 266.70 | |
| 1 | 266.70 | |||
| 1 | 266.70 | |||
| 31/05/2024 | 12:31:16.487 | 2 | 266.70 | |
| 2 | 266.70 | |||
| 2 | 266.70 | |||
| 31/05/2024 | 12:30:58.509 | 100 | 266.70 | |
| 100 | 266.70 | |||
| 50 | 266.70 | |||
| 50 | 266.70 | |||
| 31/05/2024 | 12:29:25.749 | 200 | 266.80 | |
| 200 | 266.80 | |||
| 200 | 266.80 | |||
| 31/05/2024 | 12:28:10.946 | 19 | 266.70 | |
| 19 | 266.70 | |||
| 19 | 266.70 | |||
| 31/05/2024 | 12:27:40.388 | 1 | 266.80 | |
| 1 | 266.80 | |||
| 1 | 266.80 | |||
| 31/05/2024 | 12:27:37.450 | 6 | 266.80 | |
| 6 | 266.80 | |||
| 6 | 266.80 | |||
| 31/05/2024 | 12:25:43.001 | 20 | 266.60 | |
| 20 | 266.60 | |||
| 20 | 266.60 | |||
| 31/05/2024 | 12:25:34.594 | 7 | 266.70 | |
| 7 | 266.70 | |||
| 7 | 266.70 | |||
| 31/05/2024 | 12:25:34.477 | 40 | 266.70 | |
| 40 | 266.70 | |||
| 40 | 266.70 | |||
| 31/05/2024 | 12:16:19.752 | 3 | 266.30 | |
| 3 | 266.30 | |||
| 3 | 266.30 | |||
| 31/05/2024 | 12:15:58.743 | 1 | 266.50 | |
| 1 | 266.50 | |||
| 1 | 266.50 | |||
| 31/05/2024 | 12:14:55.227 | 23 | 266.40 | |
| 23 | 266.40 | |||
| 23 | 266.40 | |||
| 31/05/2024 | 12:12:55.072 | 9 | 266.40 | |
| 9 | 266.40 | |||
| 9 | 266.40 | |||
| 31/05/2024 | 12:12:37.407 | 1 | 266.50 | |
| 1 | 266.50 | |||
| 1 | 266.50 | |||
| 31/05/2024 | 12:12:37.248 | 6 | 266.50 | |
| 6 | 266.50 | |||
| 6 | 266.50 | |||
| 31/05/2024 | 12:11:56.573 | 50 | 266.50 | |
| 50 | 266.50 | |||
| 10 | 266.50 | |||
| 40 | 266.50 | |||
| 31/05/2024 | 12:11:06.348 | 5 | 266.60 | |
| 5 | 266.60 | |||
| 5 | 266.60 | |||
| 31/05/2024 | 12:10:51.805 | 20 | 266.60 | |
| 20 | 266.60 | |||
| 20 | 266.60 | |||
| 31/05/2024 | 12:09:20.679 | 30 | 266.70 | |
| 30 | 266.70 | |||
| 30 | 266.70 | |||
| 31/05/2024 | 12:06:36.232 | 25 | 266.60 | |
| 25 | 266.60 | |||
| 25 | 266.60 | |||
| 31/05/2024 | 12:01:51.863 | 13 | 266.90 | |
| 13 | 266.90 | |||
| 13 | 266.90 | |||
| 31/05/2024 | 11:58:46.175 | 1 | 266.90 | |
| 1 | 266.90 | |||
| 1 | 266.90 | |||
| 31/05/2024 | 11:58:32.510 | 9 | 266.90 | |
| 9 | 266.90 | |||
| 9 | 266.90 | |||
| 31/05/2024 | 11:58:00.473 | 200 | 267.00 | |
| 200 | 267.00 | |||
| 200 | 267.00 | |||
| 31/05/2024 | 11:58:00.315 | 450 | 267.00 | |
| 450 | 267.00 | |||
| 450 | 267.00 | |||
| 31/05/2024 | 11:57:50.534 | 110 | 266.90 | |
| 110 | 266.90 | |||
| 110 | 266.90 | |||
| 31/05/2024 | 11:54:20.970 | 2 | 267.20 | |
| 2 | 267.20 | |||
| 2 | 267.20 | |||
| 31/05/2024 | 11:54:05.734 | 25 | 267.10 | |
| 25 | 267.10 | |||
| 25 | 267.10 | |||
| 31/05/2024 | 11:52:59.004 | 1 | 267.10 | |
| 1 | 267.10 | |||
| 1 | 267.10 | |||
| 31/05/2024 | 11:51:38.925 | 5 | 266.90 | |
| 5 | 266.90 | |||
| 5 | 266.90 | |||
| 31/05/2024 | 11:51:14.801 | 400 | 267.00 | |
| 400 | 267.00 | |||
| 400 | 267.00 | |||
| 31/05/2024 | 11:50:02.230 | 70 | 266.80 | |
| 70 | 266.80 | |||
| 70 | 266.80 | |||
| 31/05/2024 | 11:49:50.095 | 3 | 266.70 | |
| 3 | 266.70 | |||
| 3 | 266.70 | |||
| 31/05/2024 | 11:48:24.395 | 5 | 266.80 | |
| 5 | 266.80 | |||
| 5 | 266.80 | |||
| 31/05/2024 | 11:47:16.621 | 11 | 266.70 | |
| 11 | 266.70 | |||
| 11 | 266.70 | |||
| 31/05/2024 | 11:46:53.006 | 10 | 266.90 | |
| 10 | 266.90 | |||
| 10 | 266.90 | |||
| 31/05/2024 | 11:45:19.326 | 1 | 266.80 | |
| 1 | 266.80 | |||
| 1 | 266.80 | |||
| 31/05/2024 | 11:45:00.722 | 40 | 266.80 | |
| 40 | 266.80 | |||
| 40 | 266.80 | |||
| 31/05/2024 | 11:44:29.218 | 50 | 266.80 | |
| 50 | 266.80 | |||
| 50 | 266.80 | |||
| 31/05/2024 | 11:43:51.602 | 350 | 266.60 | |
| 350 | 266.60 | |||
| 350 | 266.60 | |||
| 31/05/2024 | 11:42:44.281 | 2 | 266.70 | |
| 2 | 266.70 | |||
| 2 | 266.70 | |||
| 31/05/2024 | 11:42:26.515 | 200 | 266.60 | |
| 200 | 266.60 | |||
| 200 | 266.60 | |||
| 31/05/2024 | 11:41:20.108 | 3 | 266.70 | |
| 3 | 266.70 | |||
| 3 | 266.70 | |||
| 31/05/2024 | 11:41:11.945 | 118 | 266.60 | |
| 118 | 266.60 | |||
| 118 | 266.60 | |||
| 31/05/2024 | 11:39:54.167 | 18 | 266.90 | |
| 18 | 266.90 | |||
| 18 | 266.90 | |||
| 31/05/2024 | 11:37:16.266 | 250 | 266.90 | |
| 250 | 266.90 | |||
| 250 | 266.90 | |||
| 31/05/2024 | 11:36:14.293 | 1 | 266.70 | |
| 1 | 266.70 | |||
| 1 | 266.70 | |||
| 31/05/2024 | 11:35:50.967 | 32 | 266.70 | |
| 32 | 266.70 | |||
| 32 | 266.70 | |||
| 31/05/2024 | 11:34:39.787 | 60 | 266.80 | |
| 60 | 266.80 | |||
| 60 | 266.80 | |||
| 31/05/2024 | 11:34:32.757 | 9 | 266.80 | |
| 9 | 266.80 | |||
| 9 | 266.80 | |||
| 31/05/2024 | 11:31:37.998 | 21 | 266.80 | |
| 21 | 266.80 | |||
| 21 | 266.80 | |||
| 31/05/2024 | 11:30:03.849 | 50 | 266.90 | |
| 50 | 266.90 | |||
| 50 | 266.90 | |||
| 31/05/2024 | 11:27:13.175 | 100 | 266.60 | |
| 100 | 266.60 | |||
| 100 | 266.60 | |||
| 31/05/2024 | 11:25:31.655 | 40 | 266.70 | |
| 40 | 266.70 | |||
| 40 | 266.70 | |||
| 31/05/2024 | 11:24:54.119 | 28 | 266.60 | |
| 28 | 266.60 | |||
| 28 | 266.60 | |||
| 31/05/2024 | 11:24:18.052 | 20 | 266.60 | |
| 20 | 266.60 | |||
| 20 | 266.60 | |||
| 31/05/2024 | 11:23:35.580 | 20 | 266.60 | |
| 20 | 266.60 | |||
| 20 | 266.60 | |||
| 31/05/2024 | 11:23:09.261 | 1 | 266.70 | |
| 1 | 266.70 | |||
| 1 | 266.70 | |||
| 31/05/2024 | 11:23:08.682 | 55 | 266.60 | |
| 55 | 266.60 | |||
| 55 | 266.60 | |||
| 31/05/2024 | 11:21:01.883 | 40 | 266.90 | |
| 40 | 266.90 | |||
| 40 | 266.90 | |||
| 31/05/2024 | 11:20:46.252 | 100 | 266.80 | |
| 100 | 266.80 | |||
| 100 | 266.80 | |||
| 31/05/2024 | 11:19:11.852 | 38 | 266.70 | |
| 38 | 266.70 | |||
| 38 | 266.70 | |||
| 31/05/2024 | 11:18:51.657 | 10 | 266.90 | |
| 10 | 266.90 | |||
| 10 | 266.90 | |||
| 31/05/2024 | 11:17:08.259 | 40 | 266.90 | |
| 40 | 266.90 | |||
| 40 | 266.90 | |||
| 31/05/2024 | 11:16:49.326 | 5 | 267.00 | |
| 5 | 267.00 | |||
| 5 | 267.00 | |||
| 31/05/2024 | 11:16:20.824 | 10 | 267.00 | |
| 10 | 267.00 | |||
| 10 | 267.00 | |||
| 31/05/2024 | 11:15:32.430 | 5 | 266.90 | |
| 5 | 266.90 | |||
| 5 | 266.90 | |||
| 31/05/2024 | 11:13:00.753 | 20 | 266.90 | |
| 20 | 266.90 | |||
| 20 | 266.90 | |||
| 31/05/2024 | 11:12:54.211 | 20 | 267.00 | |
| 20 | 267.00 | |||
| 20 | 267.00 | |||
| 31/05/2024 | 11:12:48.239 | 19 | 266.90 | |
| 19 | 266.90 | |||
| 19 | 266.90 | |||
| 31/05/2024 | 11:11:35.316 | 10 | 266.80 | |
| 10 | 266.80 | |||
| 10 | 266.80 | |||
| 31/05/2024 | 11:09:45.999 | 30 | 266.80 | |
| 30 | 266.80 | |||
| 30 | 266.80 | |||
| 31/05/2024 | 11:09:12.494 | 3 | 266.90 | |
| 3 | 266.90 | |||
| 3 | 266.90 | |||
| 31/05/2024 | 11:09:05.220 | 22 | 266.70 | |
| 22 | 266.70 | |||
| 22 | 266.70 | |||
| 31/05/2024 | 11:07:55.163 | 2 | 266.80 | |
| 2 | 266.80 | |||
| 2 | 266.80 | |||
| 31/05/2024 | 11:07:44.722 | 22 | 266.70 | |
| 22 | 266.70 | |||
| 22 | 266.70 | |||
| 31/05/2024 | 11:05:07.989 | 140 | 266.80 | |
| 140 | 266.80 | |||
| 140 | 266.80 | |||
| 31/05/2024 | 11:04:53.569 | 200 | 266.70 | |
| 200 | 266.70 | |||
| 200 | 266.70 | |||
| 31/05/2024 | 11:04:17.204 | 12 | 266.70 | |
| 12 | 266.70 | |||
| 12 | 266.70 | |||
| 31/05/2024 | 11:03:39.981 | 25 | 266.50 | |
| 25 | 266.50 | |||
| 25 | 266.50 | |||
| 31/05/2024 | 11:02:43.139 | 37 | 266.70 | |
| 37 | 266.70 | |||
| 37 | 266.70 | |||
| 31/05/2024 | 11:02:21.644 | 10 | 266.70 | |
| 10 | 266.70 | |||
| 10 | 266.70 | |||
| 31/05/2024 | 11:00:35.209 | 1 | 266.70 | |
| 1 | 266.70 | |||
| 1 | 266.70 | |||
| 31/05/2024 | 10:59:55.827 | 8 | 266.90 | |
| 8 | 266.90 | |||
| 8 | 266.90 | |||
| 31/05/2024 | 10:59:45.359 | 10 | 266.90 | |
| 10 | 266.90 | |||
| 10 | 266.90 | |||
| 31/05/2024 | 10:59:39.845 | 1 | 266.90 | |
| 1 | 266.90 | |||
| 1 | 266.90 | |||
| 31/05/2024 | 10:59:02.014 | 8 | 266.80 | |
| 8 | 266.80 | |||
| 8 | 266.80 | |||
| 31/05/2024 | 10:57:50.144 | 15 | 266.90 | |
| 15 | 266.90 | |||
| 15 | 266.90 | |||
| 31/05/2024 | 10:57:14.635 | 205 | 266.90 | |
| 205 | 266.90 | |||
| 205 | 266.90 | |||
| 31/05/2024 | 10:54:42.198 | 5 | 267.00 | |
| 5 | 267.00 | |||
| 5 | 267.00 | |||
| 31/05/2024 | 10:54:19.036 | 3 | 267.00 | |
| 3 | 267.00 | |||
| 3 | 267.00 | |||
| 31/05/2024 | 10:53:51.187 | 38 | 267.00 | |
| 38 | 267.00 | |||
| 38 | 267.00 | |||
| 31/05/2024 | 10:53:44.516 | 11 | 267.00 | |
| 11 | 267.00 | |||
| 11 | 267.00 | |||
| 31/05/2024 | 10:53:34.019 | 1 | 267.00 | |
| 1 | 267.00 | |||
| 1 | 267.00 | |||
| 31/05/2024 | 10:52:48.511 | 3 | 266.90 | |
| 3 | 266.90 | |||
| 3 | 266.90 | |||
| 31/05/2024 | 10:52:38.684 | 10 | 266.90 | |
| 10 | 266.90 | |||
| 10 | 266.90 | |||
| 31/05/2024 | 10:50:41.426 | 194 | 266.90 | |
| 194 | 266.90 | |||
| 194 | 266.90 | |||
| 31/05/2024 | 10:50:13.435 | 11 | 267.00 | |
| 11 | 267.00 | |||
| 11 | 267.00 | |||
| 31/05/2024 | 10:49:17.418 | 31 | 266.90 | |
| 31 | 266.90 | |||
| 31 | 266.90 | |||
| 31/05/2024 | 10:46:32.200 | 10 | 267.10 | |
| 10 | 267.10 | |||
| 10 | 267.10 | |||
| 31/05/2024 | 10:45:00.870 | 225 | 266.90 | |
| 225 | 266.90 | |||
| 225 | 266.90 | |||
| 31/05/2024 | 10:43:02.165 | 20 | 267.00 | |
| 20 | 267.00 | |||
| 20 | 267.00 | |||
| 31/05/2024 | 10:42:34.821 | 1 | 267.10 | |
| 1 | 267.10 | |||
| 1 | 267.10 | |||
| 31/05/2024 | 10:42:28.764 | 8 | 267.10 | |
| 8 | 267.10 | |||
| 8 | 267.10 | |||
| 31/05/2024 | 10:41:41.068 | 467 | 267.00 | |
| 467 | 267.00 | |||
| 467 | 267.00 | |||
| 31/05/2024 | 10:41:04.233 | 17 | 267.00 | |
| 17 | 267.00 | |||
| 17 | 267.00 | |||
| 31/05/2024 | 10:41:03.065 | 3 | 267.00 | |
| 3 | 267.00 | |||
| 3 | 267.00 | |||
| 31/05/2024 | 10:40:22.827 | 575 | 266.80 | |
| 575 | 266.80 | |||
| 575 | 266.80 | |||
| 31/05/2024 | 10:40:09.149 | 5 | 266.90 | |
| 5 | 266.90 | |||
| 5 | 266.90 | |||
| 31/05/2024 | 10:39:40.419 | 300 | 266.90 | |
| 300 | 266.90 | |||
| 300 | 266.90 | |||
| 31/05/2024 | 10:38:48.851 | 575 | 266.80 | |
| 575 | 266.80 | |||
| 575 | 266.80 | |||
| 31/05/2024 | 10:38:32.798 | 75 | 266.80 | |
| 75 | 266.80 | |||
| 75 | 266.80 | |||
| 31/05/2024 | 10:38:16.346 | 5 | 266.80 | |
| 5 | 266.80 | |||
| 5 | 266.80 | |||
| 31/05/2024 | 10:37:38.669 | 19 | 266.80 | |
| 19 | 266.80 | |||
| 19 | 266.80 | |||
| 31/05/2024 | 10:36:53.145 | 28 | 266.80 | |
| 28 | 266.80 | |||
| 28 | 266.80 | |||
| 31/05/2024 | 10:36:23.541 | 1 | 266.90 | |
| 1 | 266.90 | |||
| 1 | 266.90 | |||
| 31/05/2024 | 10:36:11.222 | 4 | 266.90 | |
| 4 | 266.90 | |||
| 4 | 266.90 | |||
| 31/05/2024 | 10:35:52.489 | 75 | 266.90 | |
| 75 | 266.90 | |||
| 75 | 266.90 | |||
| 31/05/2024 | 10:35:45.167 | 3 | 266.90 | |
| 3 | 266.90 | |||
| 3 | 266.90 | |||
| 31/05/2024 | 10:33:34.727 | 34 | 267.20 | |
| 34 | 267.20 | |||
| 34 | 267.20 | |||
| 31/05/2024 | 10:33:05.453 | 4 | 267.20 | |
| 4 | 267.20 | |||
| 4 | 267.20 | |||
| 31/05/2024 | 10:32:16.163 | 54 | 267.30 | |
| 54 | 267.30 | |||
| 54 | 267.30 | |||
| 31/05/2024 | 10:32:13.366 | 3 | 267.40 | |
| 3 | 267.40 | |||
| 3 | 267.40 | |||
| 31/05/2024 | 10:32:08.109 | 130 | 267.30 | |
| 100 | 267.30 | |||
| 130 | 267.30 | |||
| 30 | 267.30 | |||
| 31/05/2024 | 10:31:58.336 | 15 | 267.20 | |
| 15 | 267.20 | |||
| 15 | 267.20 | |||
| 31/05/2024 | 10:30:50.340 | 25 | 267.00 | |
| 25 | 267.00 | |||
| 25 | 267.00 | |||
| 31/05/2024 | 10:27:56.271 | 57 | 267.10 | |
| 57 | 267.10 | |||
| 57 | 267.10 | |||
| 31/05/2024 | 10:27:30.468 | 200 | 267.10 | |
| 200 | 267.10 | |||
| 200 | 267.10 | |||
| 31/05/2024 | 10:27:23.901 | 8 | 267.10 | |
| 8 | 267.10 | |||
| 8 | 267.10 | |||
| 31/05/2024 | 10:26:59.428 | 7 | 267.20 | |
| 7 | 267.20 | |||
| 7 | 267.20 | |||
| 31/05/2024 | 10:26:39.701 | 59 | 267.10 | |
| 59 | 267.10 | |||
| 59 | 267.10 | |||
| 31/05/2024 | 10:24:40.022 | 15 | 267.30 | |
| 15 | 267.30 | |||
| 4 | 267.30 | |||
| 11 | 267.30 | |||
| 31/05/2024 | 10:23:24.061 | 20 | 267.20 | |
| 20 | 267.20 | |||
| 20 | 267.20 | |||
| 31/05/2024 | 10:23:18.767 | 50 | 267.20 | |
| 50 | 267.20 | |||
| 50 | 267.20 | |||
| 31/05/2024 | 10:22:38.724 | 120 | 267.20 | |
| 120 | 267.20 | |||
| 100 | 267.20 | |||
| 20 | 267.20 | |||
| 31/05/2024 | 10:22:38.555 | 140 | 267.20 | |
| 40 | 267.20 | |||
| 140 | 267.20 | |||
| 100 | 267.20 | |||
| 31/05/2024 | 10:22:28.099 | 10 | 267.10 | |
| 10 | 267.10 | |||
| 10 | 267.10 | |||
| 31/05/2024 | 10:22:27.775 | 1 | 267.30 | |
| 1 | 267.30 | |||
| 1 | 267.30 | |||
| 31/05/2024 | 10:22:09.523 | 150 | 267.20 | |
| 150 | 267.20 | |||
| 150 | 267.20 | |||
| 31/05/2024 | 10:21:39.104 | 67 | 267.10 | |
| 67 | 267.10 | |||
| 67 | 267.10 | |||
| 31/05/2024 | 10:20:50.620 | 11 | 267.10 | |
| 11 | 267.10 | |||
| 11 | 267.10 | |||
| 31/05/2024 | 10:20:48.672 | 20 | 267.10 | |
| 20 | 267.10 | |||
| 20 | 267.10 | |||
| 31/05/2024 | 10:20:26.020 | 36 | 267.10 | |
| 36 | 267.10 | |||
| 36 | 267.10 | |||
| 31/05/2024 | 10:18:58.807 | 80 | 266.90 | |
| 80 | 266.90 | |||
| 80 | 266.90 | |||
| 31/05/2024 | 10:18:21.733 | 50 | 266.90 | |
| 50 | 266.90 | |||
| 50 | 266.90 | |||
| 31/05/2024 | 10:16:19.432 | 20 | 266.80 | |
| 20 | 266.80 | |||
| 20 | 266.80 | |||
| 31/05/2024 | 10:15:47.120 | 1 | 266.90 | |
| 1 | 266.90 | |||
| 1 | 266.90 | |||
| 31/05/2024 | 10:13:37.209 | 10 | 267.00 | |
| 10 | 267.00 | |||
| 10 | 267.00 | |||
| 31/05/2024 | 10:13:18.064 | 50 | 267.00 | |
| 50 | 267.00 | |||
| 50 | 267.00 | |||
| 31/05/2024 | 10:11:44.505 | 350 | 267.00 | |
| 100 | 267.00 | |||
| 350 | 267.00 | |||
| 200 | 267.00 | |||
| 15 | 267.00 | |||
| 35 | 267.00 | |||
| 31/05/2024 | 10:11:34.222 | 520 | 266.90 | |
| 520 | 266.90 | |||
| 520 | 266.90 | |||
| 31/05/2024 | 10:08:03.707 | 2 | 266.90 | |
| 2 | 266.90 | |||
| 2 | 266.90 | |||
| 31/05/2024 | 10:07:40.639 | 13 | 266.80 | |
| 13 | 266.80 | |||
| 13 | 266.80 | |||
| 31/05/2024 | 10:07:17.014 | 75 | 266.90 | |
| 75 | 266.90 | |||
| 75 | 266.90 | |||
| 31/05/2024 | 10:07:07.203 | 20 | 267.00 | |
| 8 | 267.00 | |||
| 20 | 267.00 | |||
| 12 | 267.00 | |||
| 31/05/2024 | 10:07:02.340 | 2 | 267.00 | |
| 2 | 267.00 | |||
| 2 | 267.00 | |||
| 31/05/2024 | 10:04:35.521 | 1 | 266.80 | |
| 1 | 266.80 | |||
| 1 | 266.80 | |||
| 31/05/2024 | 10:04:30.365 | 35 | 266.80 | |
| 35 | 266.80 | |||
| 35 | 266.80 | |||
| 31/05/2024 | 10:04:29.562 | 42 | 266.90 | |
| 42 | 266.90 | |||
| 42 | 266.90 | |||
| 31/05/2024 | 10:04:13.383 | 100 | 266.90 | |
| 100 | 266.90 | |||
| 100 | 266.90 | |||
| 31/05/2024 | 10:02:50.535 | 3 | 266.70 | |
| 3 | 266.70 | |||
| 3 | 266.70 | |||
| 31/05/2024 | 10:02:33.205 | 33 | 266.80 | |
| 33 | 266.80 | |||
| 33 | 266.80 | |||
| 31/05/2024 | 10:00:01.575 | 27 | 266.70 | |
| 27 | 266.70 | |||
| 27 | 266.70 | |||
| 31/05/2024 | 09:59:28.413 | 200 | 266.70 | |
| 200 | 266.70 | |||
| 200 | 266.70 | |||
| 31/05/2024 | 09:58:38.136 | 100 | 266.50 | |
| 100 | 266.50 | |||
| 100 | 266.50 | |||
| 31/05/2024 | 09:57:55.700 | 12 | 266.60 | |
| 12 | 266.60 | |||
| 12 | 266.60 | |||
| 31/05/2024 | 09:55:53.731 | 30 | 266.50 | |
| 30 | 266.50 | |||
| 30 | 266.50 | |||
| 31/05/2024 | 09:55:50.101 | 10 | 266.50 | |
| 10 | 266.50 | |||
| 10 | 266.50 | |||
| 31/05/2024 | 09:55:27.675 | 5 | 266.40 | |
| 5 | 266.40 | |||
| 5 | 266.40 | |||
| 31/05/2024 | 09:55:24.322 | 10 | 266.50 | |
| 10 | 266.50 | |||
| 10 | 266.50 | |||
| 31/05/2024 | 09:54:32.966 | 50 | 266.40 | |
| 50 | 266.40 | |||
| 50 | 266.40 | |||
| 31/05/2024 | 09:54:19.630 | 10 | 266.60 | |
| 10 | 266.60 | |||
| 10 | 266.60 | |||
| 31/05/2024 | 09:51:42.971 | 20 | 266.20 | |
| 20 | 266.20 | |||
| 20 | 266.20 | |||
| 31/05/2024 | 09:50:37.362 | 3 | 266.40 | |
| 3 | 266.40 | |||
| 3 | 266.40 | |||
| 31/05/2024 | 09:50:14.129 | 20 | 266.70 | |
| 20 | 266.70 | |||
| 20 | 266.70 | |||
| 31/05/2024 | 09:47:31.907 | 56 | 266.50 | |
| 56 | 266.50 | |||
| 56 | 266.50 | |||
| 31/05/2024 | 09:46:57.095 | 11 | 266.40 | |
| 11 | 266.40 | |||
| 11 | 266.40 | |||
| 31/05/2024 | 09:46:43.337 | 38 | 266.60 | |
| 38 | 266.60 | |||
| 38 | 266.60 | |||
| 31/05/2024 | 09:45:57.708 | 9 | 266.50 | |
| 9 | 266.50 | |||
| 9 | 266.50 | |||
| 31/05/2024 | 09:45:05.201 | 138 | 266.50 | |
| 138 | 266.50 | |||
| 138 | 266.50 | |||
| 31/05/2024 | 09:44:59.146 | 2 | 266.50 | |
| 2 | 266.50 | |||
| 2 | 266.50 | |||
| 31/05/2024 | 09:44:57.456 | 231 | 266.50 | |
| 231 | 266.50 | |||
| 231 | 266.50 | |||
| 31/05/2024 | 09:42:28.174 | 1 | 266.60 | |
| 1 | 266.60 | |||
| 1 | 266.60 | |||
| 31/05/2024 | 09:42:23.320 | 5 | 266.40 | |
| 5 | 266.40 | |||
| 5 | 266.40 | |||
| 31/05/2024 | 09:41:51.850 | 4 | 266.30 | |
| 4 | 266.30 | |||
| 4 | 266.30 | |||
| 31/05/2024 | 09:41:42.116 | 7 | 266.40 | |
| 7 | 266.40 | |||
| 7 | 266.40 | |||
| 31/05/2024 | 09:41:14.680 | 100 | 266.30 | |
| 100 | 266.30 | |||
| 100 | 266.30 | |||
| 31/05/2024 | 09:40:51.564 | 100 | 266.20 | |
| 100 | 266.20 | |||
| 100 | 266.20 | |||
| 31/05/2024 | 09:39:34.633 | 12 | 266.10 | |
| 12 | 266.10 | |||
| 12 | 266.10 | |||
| 31/05/2024 | 09:39:19.783 | 3 | 266.10 | |
| 3 | 266.10 | |||
| 3 | 266.10 | |||
| 31/05/2024 | 09:38:57.960 | 1 | 266.30 | |
| 1 | 266.30 | |||
| 1 | 266.30 | |||
| 31/05/2024 | 09:37:20.774 | 20 | 266.10 | |
| 20 | 266.10 | |||
| 20 | 266.10 | |||
| 31/05/2024 | 09:37:02.571 | 30 | 266.20 | |
| 30 | 266.20 | |||
| 30 | 266.20 | |||
| 31/05/2024 | 09:36:15.303 | 2 | 266.10 | |
| 2 | 266.10 | |||
| 2 | 266.10 | |||
| 31/05/2024 | 09:34:57.801 | 8 | 266.10 | |
| 8 | 266.10 | |||
| 8 | 266.10 | |||
| 31/05/2024 | 09:34:15.473 | 10 | 266.10 | |
| 10 | 266.10 | |||
| 10 | 266.10 | |||
| 31/05/2024 | 09:34:09.494 | 175 | 266.00 | |
| 175 | 266.00 | |||
| 175 | 266.00 | |||
| 31/05/2024 | 09:34:07.970 | 825 | 265.90 | |
| 188 | 265.90 | |||
| 634 | 265.90 | |||
| 825 | 265.90 | |||
| 3 | 265.90 | |||
| 31/05/2024 | 09:33:56.726 | 400 | 265.90 | |
| 400 | 265.90 | |||
| 400 | 265.90 | |||
| 31/05/2024 | 09:33:18.710 | 319 | 266.00 | |
| 300 | 266.00 | |||
| 319 | 266.00 | |||
| 19 | 266.00 | |||
| 31/05/2024 | 09:33:04.861 | 4 | 266.10 | |
| 4 | 266.10 | |||
| 4 | 266.10 | |||
| 31/05/2024 | 09:32:05.847 | 2 | 266.30 | |
| 2 | 266.30 | |||
| 2 | 266.30 | |||
| 31/05/2024 | 09:31:29.364 | 3 | 266.40 | |
| 3 | 266.40 | |||
| 3 | 266.40 | |||
| 31/05/2024 | 09:30:25.854 | 26 | 266.50 | |
| 26 | 266.50 | |||
| 26 | 266.50 | |||
| 31/05/2024 | 09:30:12.505 | 1 | 266.40 | |
| 1 | 266.40 | |||
| 1 | 266.40 | |||
| 31/05/2024 | 09:28:18.175 | 115 | 266.20 | |
| 115 | 266.20 | |||
| 115 | 266.20 | |||
| 31/05/2024 | 09:27:59.863 | 2 | 266.30 | |
| 2 | 266.30 | |||
| 2 | 266.30 | |||
| 31/05/2024 | 09:26:55.107 | 1 | 266.30 | |
| 1 | 266.30 | |||
| 1 | 266.30 | |||
| 31/05/2024 | 09:26:47.950 | 15 | 266.20 | |
| 15 | 266.20 | |||
| 15 | 266.20 | |||
| 31/05/2024 | 09:26:14.219 | 10 | 266.20 | |
| 10 | 266.20 | |||
| 10 | 266.20 | |||
| 31/05/2024 | 09:25:25.417 | 304 | 266.30 | |
| 304 | 266.30 | |||
| 304 | 266.30 | |||
| 31/05/2024 | 09:24:21.837 | 40 | 266.30 | |
| 40 | 266.30 | |||
| 40 | 266.30 | |||
| 31/05/2024 | 09:23:49.283 | 175 | 266.40 | |
| 175 | 266.40 | |||
| 175 | 266.40 | |||
| 31/05/2024 | 09:23:13.952 | 100 | 266.50 | |
| 100 | 266.50 | |||
| 100 | 266.50 | |||
| 31/05/2024 | 09:22:40.924 | 100 | 266.50 | |
| 100 | 266.50 | |||
| 100 | 266.50 | |||
| 31/05/2024 | 09:22:00.008 | 9 | 266.60 | |
| 9 | 266.60 | |||
| 9 | 266.60 | |||
| 31/05/2024 | 09:21:58.070 | 10 | 266.60 | |
| 10 | 266.60 | |||
| 10 | 266.60 | |||
| 31/05/2024 | 09:20:38.766 | 5 | 266.70 | |
| 5 | 266.70 | |||
| 5 | 266.70 | |||
| 31/05/2024 | 09:20:21.060 | 1 | 266.60 | |
| 1 | 266.60 | |||
| 1 | 266.60 | |||
| 31/05/2024 | 09:19:19.655 | 20 | 266.70 | |
| 20 | 266.70 | |||
| 20 | 266.70 | |||
| 31/05/2024 | 09:19:15.627 | 69 | 266.60 | |
| 69 | 266.60 | |||
| 69 | 266.60 | |||
| 31/05/2024 | 09:18:19.459 | 20 | 266.60 | |
| 20 | 266.60 | |||
| 20 | 266.60 | |||
| 31/05/2024 | 09:17:09.883 | 100 | 266.70 | |
| 100 | 266.70 | |||
| 100 | 266.70 | |||
| 31/05/2024 | 09:16:42.122 | 24 | 266.90 | |
| 24 | 266.90 | |||
| 24 | 266.90 | |||
| 31/05/2024 | 09:16:37.232 | 150 | 266.80 | |
| 150 | 266.80 | |||
| 150 | 266.80 | |||
| 31/05/2024 | 09:15:52.771 | 13 | 266.80 | |
| 13 | 266.80 | |||
| 13 | 266.80 | |||
| 31/05/2024 | 09:13:40.639 | 100 | 267.10 | |
| 100 | 267.10 | |||
| 100 | 267.10 | |||
| 31/05/2024 | 09:13:40.478 | 9 | 267.00 | |
| 9 | 267.00 | |||
| 9 | 267.00 | |||
| 31/05/2024 | 09:11:46.510 | 150 | 266.90 | |
| 150 | 266.90 | |||
| 150 | 266.90 | |||
| 31/05/2024 | 09:09:24.298 | 20 | 267.00 | |
| 20 | 267.00 | |||
| 20 | 267.00 | |||
| 31/05/2024 | 09:08:51.235 | 21 | 266.90 | |
| 21 | 266.90 | |||
| 21 | 266.90 | |||
| 31/05/2024 | 09:08:45.581 | 100 | 267.00 | |
| 100 | 267.00 | |||
| 100 | 267.00 | |||
| 31/05/2024 | 09:07:49.726 | 100 | 266.90 | |
| 100 | 266.90 | |||
| 100 | 266.90 | |||
| 31/05/2024 | 09:06:54.374 | 150 | 266.90 | |
| 150 | 266.90 | |||
| 150 | 266.90 | |||
| 31/05/2024 | 09:06:52.148 | 100 | 266.90 | |
| 100 | 266.90 | |||
| 100 | 266.90 | |||
| 31/05/2024 | 09:06:51.615 | 1 | 266.90 | |
| 1 | 266.90 | |||
| 1 | 266.90 | |||
| 31/05/2024 | 09:06:44.992 | 1 | 267.00 | |
| 1 | 267.00 | |||
| 1 | 267.00 | |||
| 31/05/2024 | 09:06:35.112 | 250 | 267.00 | |
| 250 | 267.00 | |||
| 250 | 267.00 | |||
| 31/05/2024 | 09:06:33.508 | 100 | 267.00 | |
| 100 | 267.00 | |||
| 100 | 267.00 | |||
| 31/05/2024 | 09:06:19.768 | 124 | 267.00 | |
| 24 | 267.00 | |||
| 124 | 267.00 | |||
| 100 | 267.00 | |||
| 31/05/2024 | 09:06:19.605 | 140 | 267.00 | |
| 30 | 267.00 | |||
| 100 | 267.00 | |||
| 140 | 267.00 | |||
| 10 | 267.00 | |||
| 31/05/2024 | 09:06:08.121 | 30 | 266.90 | |
| 30 | 266.90 | |||
| 30 | 266.90 | |||
| 31/05/2024 | 09:05:20.916 | 425 | 266.80 | |
| 425 | 266.80 | |||
| 425 | 266.80 | |||
| 31/05/2024 | 09:03:27.507 | 30 | 266.70 | |
| 30 | 266.70 | |||
| 30 | 266.70 | |||
| 31/05/2024 | 09:03:18.540 | 26 | 266.80 | |
| 26 | 266.80 | |||
| 26 | 266.80 | |||
| 31/05/2024 | 09:03:12.929 | 5 | 266.90 | |
| 5 | 266.90 | |||
| 5 | 266.90 | |||
| 31/05/2024 | 09:03:03.812 | 1 | 266.90 | |
| 1 | 266.90 | |||
| 1 | 266.90 | |||
| 31/05/2024 | 09:03:02.086 | 1 | 266.90 | |
| 1 | 266.90 | |||
| 1 | 266.90 | |||
| 31/05/2024 | 09:02:45.239 | 18 | 266.80 | |
| 18 | 266.80 | |||
| 18 | 266.80 | |||
| 31/05/2024 | 09:02:11.256 | 75 | 267.00 | |
| 75 | 267.00 | |||
| 75 | 267.00 | |||
| 31/05/2024 | 09:02:07.443 | 70 | 266.90 | |
| 10 | 266.90 | |||
| 70 | 266.90 | |||
| 60 | 266.90 | |||
| 31/05/2024 | 09:01:35.511 | 150 | 266.80 | |
| 150 | 266.80 | |||
| 150 | 266.80 | |||
| 31/05/2024 | 09:01:24.909 | 255 | 266.80 | |
| 40 | 266.80 | |||
| 100 | 266.80 | |||
| 4 | 266.80 | |||
| 115 | 266.80 | |||
| 251 | 266.80 | |||
| 31/05/2024 | 09:01:23.988 | 375 | 266.80 | |
| 375 | 266.80 | |||
| 375 | 266.80 | |||
| 31/05/2024 | 09:01:15.337 | 1 419 | 266.50 | |
| 380 | 266.50 | |||
| 919 | 266.50 | |||
| 1 019 | 266.50 | |||
| 20 | 266.50 | |||
| 500 | 266.50 | |||
| 31/05/2024 | 09:00:43.931 | 381 | 266.50 | |
| 106 | 266.50 | |||
| 275 | 266.50 | |||
| 381 | 266.50 | |||
| 31/05/2024 | 09:00:37.838 | 432 | 266.30 | |
| 132 | 266.30 | |||
| 300 | 266.30 | |||
| 432 | 266.30 | |||
| 31/05/2024 | 09:00:04.288 | 5 | 265.50 | |
| 5 | 265.50 | |||
| 5 | 265.50 | |||
| 31/05/2024 | 09:00:00.191 | 757 | 266.00 | |
| 12 | 266.00 | |||
| 100 | 266.00 | |||
| 682 | 266.00 | |||
| 380 | 266.00 | |||
| 200 | 266.00 | |||
| 5 | 266.00 | |||
| 75 | 266.00 | |||
| 60 | 266.00 | |||
| 31/05/2024 | 08:58:17.240 | 125 | 265.90 | |
| 125 | 265.90 | |||
| 125 | 265.90 | |||
| 31/05/2024 | 08:56:44.443 | 110 | 265.90 | |
| 110 | 265.90 | |||
| 110 | 265.90 | |||
| 31/05/2024 | 08:52:47.907 | 3 | 265.50 | |
| 3 | 265.50 | |||
| 3 | 265.50 | |||
| 31/05/2024 | 08:52:08.487 | 125 | 265.40 | |
| 125 | 265.40 | |||
| 125 | 265.40 | |||
| 31/05/2024 | 08:47:26.360 | 20 | 265.20 | |
| 20 | 265.20 | |||
| 20 | 265.20 | |||
| 31/05/2024 | 08:47:02.393 | 16 | 265.50 | |
| 16 | 265.50 | |||
| 16 | 265.50 | |||
| 31/05/2024 | 08:43:41.648 | 10 | 265.20 | |
| 10 | 265.20 | |||
| 10 | 265.20 | |||
| 31/05/2024 | 08:42:23.261 | 12 | 265.50 | |
| 12 | 265.50 | |||
| 12 | 265.50 | |||
| 31/05/2024 | 08:41:35.296 | 4 | 265.20 | |
| 4 | 265.20 | |||
| 4 | 265.20 | |||
| 31/05/2024 | 08:39:35.473 | 2 | 265.20 | |
| 2 | 265.20 | |||
| 2 | 265.20 | |||
| 31/05/2024 | 08:39:28.989 | 5 | 265.50 | |
| 5 | 265.50 | |||
| 5 | 265.50 | |||
| 31/05/2024 | 08:35:22.506 | 15 | 265.30 | |
| 15 | 265.30 | |||
| 15 | 265.30 | |||
| 31/05/2024 | 08:32:19.496 | 3 | 265.30 | |
| 3 | 265.30 | |||
| 3 | 265.30 | |||
| 31/05/2024 | 08:32:18.604 | 5 | 265.60 | |
| 5 | 265.60 | |||
| 5 | 265.60 | |||
| 31/05/2024 | 08:32:13.750 | 8 | 265.30 | |
| 8 | 265.30 | |||
| 8 | 265.30 | |||
| 31/05/2024 | 08:32:12.996 | 1 | 265.60 | |
| 1 | 265.60 | |||
| 1 | 265.60 | |||
| 31/05/2024 | 08:28:45.884 | 16 | 265.50 | |
| 16 | 265.50 | |||
| 16 | 265.50 | |||
| 31/05/2024 | 08:28:27.547 | 42 | 265.50 | |
| 22 | 265.50 | |||
| 20 | 265.50 | |||
| 42 | 265.50 | |||
| 31/05/2024 | 08:28:17.824 | 1 | 265.60 | |
| 1 | 265.60 | |||
| 1 | 265.60 | |||
| 31/05/2024 | 08:23:23.142 | 1 | 265.70 | |
| 1 | 265.70 | |||
| 1 | 265.70 | |||
| 31/05/2024 | 08:22:18.211 | 10 | 265.70 | |
| 10 | 265.70 | |||
| 10 | 265.70 | |||
| 31/05/2024 | 08:20:56.075 | 30 | 265.50 | |
| 18 | 265.50 | |||
| 30 | 265.50 | |||
| 12 | 265.50 | |||
| 31/05/2024 | 08:20:47.781 | 1 | 265.30 | |
| 1 | 265.30 | |||
| 1 | 265.30 | |||
| 31/05/2024 | 08:20:41.651 | 10 | 265.70 | |
| 10 | 265.70 | |||
| 10 | 265.70 | |||
| 31/05/2024 | 08:17:35.549 | 36 | 265.40 | |
| 36 | 265.40 | |||
| 20 | 265.40 | |||
| 16 | 265.40 | |||
| 31/05/2024 | 08:15:42.537 | 25 | 265.80 | |
| 5 | 265.80 | |||
| 20 | 265.80 | |||
| 25 | 265.80 | |||
| 31/05/2024 | 08:13:20.749 | 18 | 265.30 | |
| 13 | 265.30 | |||
| 5 | 265.30 | |||
| 18 | 265.30 | |||
| 31/05/2024 | 08:12:02.755 | 6 | 265.30 | |
| 6 | 265.30 | |||
| 6 | 265.30 | |||
| 31/05/2024 | 08:07:45.725 | 366 | 265.70 | |
| 11 | 265.70 | |||
| 366 | 265.70 | |||
| 355 | 265.70 | |||
| 31/05/2024 | 08:07:39.164 | 125 | 265.80 | |
| 125 | 265.80 | |||
| 125 | 265.80 | |||
| 31/05/2024 | 08:07:25.986 | 2 | 265.80 | |
| 2 | 265.80 | |||
| 2 | 265.80 | |||
| 31/05/2024 | 08:07:08.806 | 16 | 265.80 | |
| 16 | 265.80 | |||
| 16 | 265.80 | |||
| 31/05/2024 | 08:06:31.924 | 10 | 265.90 | |
| 10 | 265.90 | |||
| 10 | 265.90 | |||
| 31/05/2024 | 08:06:05.694 | 125 | 265.80 | |
| 125 | 265.80 | |||
| 125 | 265.80 | |||
| 31/05/2024 | 08:02:32.825 | 92 | 265.90 | |
| 92 | 265.90 | |||
| 92 | 265.90 | |||
| 31/05/2024 | 08:00:55.786 | 1 | 265.90 | |
| 1 | 265.90 | |||
| 1 | 265.90 | |||
| 31/05/2024 | 08:00:20.779 | 38 | 265.80 | |
| 38 | 265.80 | |||
| 38 | 265.80 | |||
| 31/05/2024 | 08:00:20.596 | 128 | 265.80 | |
| 3 | 265.80 | |||
| 1 | 265.80 | |||
| 125 | 265.80 | |||
| 127 | 265.80 | |||
| 31/05/2024 | 08:00:02.882 | 185 | 265.80 | |
| 2 | 265.80 | |||
| 2 | 265.80 | |||
| 1 | 265.80 | |||
| 10 | 265.80 | |||
| 26 | 265.80 | |||
| 20 | 265.80 | |||
| 7 | 265.80 | |||
| 2 | 265.80 | |||
| 8 | 265.80 | |||
| 40 | 265.80 | |||
| 35 | 265.80 | |||
| 10 | 265.80 | |||
| 125 | 265.80 | |||
| 70 | 265.80 | |||
| 12 | 265.80 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
-
Nvidia Corp.
Bid: 1 010.60
Ask: 1 012.00
Turnover: 140 150 TEUR -
Rheinmetall AG
Bid: 526.00 / Ask: 527.20
Turnover: 24 644 TEUR -
Microsoft Corp.
Bid: 381.90 / Ask: 382.50
Turnover: 24 034 TEUR -
Dell Technologies Inc. Shares C
Bid: 128.56 / Ask: 129.06
Turnover: 19 835 TEUR -
Amazon.com Inc.
Bid: 162.26 / Ask: 162.30
Turnover: 18 902 TEUR
Realtime Quotes
Last Update:
31/05/2024 @ 22:00:00
Last Update:
31/05/2024 @ 22:00:00