Tradegate BSX

Allianz SE

904

791

372.70

Date	Time	Volume	Order Volume	Price
17/02/2026	18:08:00.254	13		372.70
			13	372.70
			13	372.70
17/02/2026	18:07:57.561	5		372.20
			2	372.20
			1	372.20
			5	372.20
			2	372.20
17/02/2026	17:58:13.630	28		373.00
			11	373.00
			15	373.00
			28	373.00
			2	373.00
17/02/2026	17:55:53.990	1		373.10
			1	373.10
			1	373.10
17/02/2026	17:55:43.469	1		372.10
			1	372.10
			1	372.10
17/02/2026	17:54:47.169	2		372.10
			2	372.10
			2	372.10
17/02/2026	17:53:29.740	10		372.90
			10	372.90
			10	372.90
17/02/2026	17:53:17.187	14		372.90
			2	372.90
			12	372.90
			14	372.90
17/02/2026	17:53:01.714	3		372.10
			3	372.10
			3	372.10
17/02/2026	17:52:51.544	1		372.90
			1	372.90
			1	372.90
17/02/2026	17:51:46.494	25		372.10
			15	372.10
			2	372.10
			25	372.10
			8	372.10
17/02/2026	17:51:10.029	1		372.90
			1	372.90
			1	372.90
17/02/2026	17:49:04.822	11		372.90
			11	372.90
			11	372.90
17/02/2026	17:48:09.467	10		372.90
			10	372.90
			7	372.90
			3	372.90
17/02/2026	17:43:39.691	25		373.20
			25	373.20
			25	373.20
17/02/2026	17:42:07.785	3		373.10
			3	373.10
			3	373.10
17/02/2026	17:42:04.554	7		372.00
			7	372.00
			7	372.00
17/02/2026	17:42:01.813	1		373.00
			1	373.00
			1	373.00
17/02/2026	17:40:52.481	50		373.10
			15	373.10
			35	373.10
			50	373.10
17/02/2026	17:40:47.004	1		373.10
			1	373.10
			1	373.10
17/02/2026	17:38:03.646	10		371.90
			10	371.90
			10	371.90
17/02/2026	17:37:18.068	35		372.40
			35	372.40
			35	372.40
17/02/2026	17:36:29.285	12		371.80
			12	371.80
			12	371.80
17/02/2026	17:35:56.722	26		372.40
			26	372.40
			15	372.40
			10	372.40
			1	372.40
17/02/2026	17:29:39.678	1		373.00
			1	373.00
			1	373.00
17/02/2026	17:29:22.118	3		373.10
			3	373.10
			3	373.10
17/02/2026	17:28:31.828	20		372.90
			20	372.90
			20	372.90
17/02/2026	17:28:27.284	2		372.90
			2	372.90
			2	372.90
17/02/2026	17:26:46.523	5		373.10
			5	373.10
			5	373.10
17/02/2026	17:26:14.999	2		373.00
			2	373.00
			2	373.00
17/02/2026	17:25:57.155	3		373.10
			3	373.10
			3	373.10
17/02/2026	17:25:34.893	30		373.10
			30	373.10
			30	373.10
17/02/2026	17:25:21.926	11		373.30
			11	373.30
			11	373.30
17/02/2026	17:24:47.850	200		373.20
			200	373.20
			200	373.20
17/02/2026	17:23:09.568	6		373.10
			6	373.10
			6	373.10
17/02/2026	17:23:08.000	2		373.10
			2	373.10
			2	373.10
17/02/2026	17:23:06.478	28		373.10
			28	373.10
			28	373.10
17/02/2026	17:22:18.254	10		373.10
			10	373.10
			10	373.10
17/02/2026	17:22:11.012	30		373.10
			30	373.10
			30	373.10
17/02/2026	17:21:17.111	11		373.00
			11	373.00
			11	373.00
17/02/2026	17:20:44.642	57		373.00
			57	373.00
			57	373.00
17/02/2026	17:19:47.680	8		373.10
			8	373.10
			8	373.10
17/02/2026	17:19:04.487	10		372.90
			10	372.90
			10	372.90
17/02/2026	17:17:28.538	3		372.80
			3	372.80
			3	372.80
17/02/2026	17:16:38.330	2		372.80
			2	372.80
			2	372.80
17/02/2026	17:16:24.551	74		372.80
			74	372.80
			74	372.80
17/02/2026	17:14:06.527	5		372.60
			5	372.60
			5	372.60
17/02/2026	17:13:53.989	18		372.70
			18	372.70
			18	372.70
17/02/2026	17:12:10.365	11		372.30
			11	372.30
			11	372.30
17/02/2026	17:11:45.148	2		372.50
			2	372.50
			2	372.50
17/02/2026	17:11:31.266	3		372.40
			3	372.40
			3	372.40
17/02/2026	17:10:21.290	50		372.50
			50	372.50
			50	372.50
17/02/2026	17:10:20.863	20		372.50
			20	372.50
			20	372.50
17/02/2026	17:09:47.755	22		372.40
			22	372.40
			22	372.40
17/02/2026	17:08:38.136	1		372.40
			1	372.40
			1	372.40
17/02/2026	17:08:01.861	1		372.10
			1	372.10
			1	372.10
17/02/2026	17:07:29.539	27		371.90
			27	371.90
			27	371.90
17/02/2026	17:07:05.853	175		372.00
			175	372.00
			175	372.00
17/02/2026	17:07:03.192	30		372.00
			30	372.00
			30	372.00
17/02/2026	17:06:16.623	5		372.20
			5	372.20
			5	372.20
17/02/2026	17:04:11.247	5		372.30
			5	372.30
			5	372.30
17/02/2026	17:03:56.226	15		372.20
			15	372.20
			15	372.20
17/02/2026	17:03:37.825	3		372.20
			3	372.20
			3	372.20
17/02/2026	17:02:36.211	3		372.30
			3	372.30
			3	372.30
17/02/2026	17:01:45.296	5		372.20
			5	372.20
			5	372.20
17/02/2026	17:01:25.527	3		372.30
			3	372.30
			3	372.30
17/02/2026	17:01:20.602	3		372.30
			3	372.30
			3	372.30
17/02/2026	17:00:50.880	215		372.30
			215	372.30
			215	372.30
17/02/2026	17:00:40.780	225		372.30
			225	372.30
			225	372.30
17/02/2026	16:59:59.760	150		372.80
			150	372.80
			150	372.80
17/02/2026	16:58:52.661	15		372.80
			15	372.80
			15	372.80
17/02/2026	16:58:44.770	1		372.70
			1	372.70
			1	372.70
17/02/2026	16:58:28.859	2		372.60
			2	372.60
			2	372.60
17/02/2026	16:54:55.280	15		372.90
			15	372.90
			15	372.90
17/02/2026	16:54:26.335	4		372.70
			4	372.70
			4	372.70
17/02/2026	16:52:39.843	8		372.60
			8	372.60
			8	372.60
17/02/2026	16:51:47.006	3		372.70
			3	372.70
			3	372.70
17/02/2026	16:51:40.947	2		372.90
			2	372.90
			2	372.90
17/02/2026	16:51:17.533	92		372.60
			35	372.60
			92	372.60
			57	372.60
17/02/2026	16:50:28.444	45		372.90
			45	372.90
			45	372.90
17/02/2026	16:50:02.366	225		372.80
			225	372.80
			225	372.80
17/02/2026	16:49:37.378	20		372.70
			20	372.70
			20	372.70
17/02/2026	16:49:32.777	20		372.80
			20	372.80
			20	372.80
17/02/2026	16:47:11.207	100		373.10
			100	373.10
			100	373.10
17/02/2026	16:45:47.107	30		373.00
			30	373.00
			30	373.00
17/02/2026	16:45:16.671	25		372.70
			25	372.70
			25	372.70
17/02/2026	16:45:08.187	5		372.90
			5	372.90
			5	372.90
17/02/2026	16:43:28.250	200		372.80
			200	372.80
			200	372.80
17/02/2026	16:42:31.652	3		372.50
			3	372.50
			3	372.50
17/02/2026	16:42:07.114	1		372.70
			1	372.70
			1	372.70
17/02/2026	16:40:53.333	10		372.80
			10	372.80
			10	372.80
17/02/2026	16:40:50.073	1		372.60
			1	372.60
			1	372.60
17/02/2026	16:40:33.321	16		372.60
			16	372.60
			16	372.60
17/02/2026	16:40:32.627	154		372.70
			154	372.70
			154	372.70
17/02/2026	16:39:04.077	10		372.70
			10	372.70
			10	372.70
17/02/2026	16:38:53.172	5		372.60
			5	372.60
			5	372.60
17/02/2026	16:38:11.193	1		372.80
			1	372.80
			1	372.80
17/02/2026	16:36:51.470	6		372.70
			6	372.70
			6	372.70
17/02/2026	16:35:12.161	1		372.60
			1	372.60
			1	372.60
17/02/2026	16:33:58.432	230		372.70
			230	372.70
			230	372.70
17/02/2026	16:33:56.183	1		372.90
			1	372.90
			1	372.90
17/02/2026	16:32:29.440	5		372.80
			5	372.80
			5	372.80
17/02/2026	16:31:16.726	100		372.60
			100	372.60
			100	372.60
17/02/2026	16:29:59.335	425		372.50
			425	372.50
			425	372.50
17/02/2026	16:29:56.013	15		372.60
			15	372.60
			15	372.60
17/02/2026	16:28:41.353	130		372.30
			130	372.30
			130	372.30
17/02/2026	16:28:38.181	1		372.30
			1	372.30
			1	372.30
17/02/2026	16:28:16.810	31		372.10
			31	372.10
			31	372.10
17/02/2026	16:28:12.282	2		372.30
			2	372.30
			2	372.30
17/02/2026	16:27:37.870	1		372.40
			1	372.40
			1	372.40
17/02/2026	16:27:13.448	1		372.30
			1	372.30
			1	372.30
17/02/2026	16:26:59.495	125		372.40
			125	372.40
			125	372.40
17/02/2026	16:26:22.246	10		372.60
			10	372.60
			10	372.60
17/02/2026	16:26:16.493	100		372.50
			100	372.50
			100	372.50
17/02/2026	16:23:25.992	1		372.70
			1	372.70
			1	372.70
17/02/2026	16:23:09.605	125		372.60
			125	372.60
			125	372.60
17/02/2026	16:23:03.737	10		372.70
			10	372.70
			10	372.70
17/02/2026	16:22:05.508	55		372.90
			55	372.90
			55	372.90
17/02/2026	16:21:27.288	44		372.70
			44	372.70
			44	372.70
17/02/2026	16:21:13.277	3		372.60
			3	372.60
			3	372.60
17/02/2026	16:19:46.114	11		372.70
			11	372.70
			11	372.70
17/02/2026	16:19:27.423	13		372.70
			13	372.70
			13	372.70
17/02/2026	16:19:19.027	75		372.80
			75	372.80
			75	372.80
17/02/2026	16:19:15.873	425		372.80
			425	372.80
			425	372.80
17/02/2026	16:18:14.844	100		373.00
			100	373.00
			100	373.00
17/02/2026	16:15:31.460	20		372.80
			20	372.80
			20	372.80
17/02/2026	16:12:54.763	4		373.50
			4	373.50
			4	373.50
17/02/2026	16:12:43.390	10		373.40
			10	373.40
			10	373.40
17/02/2026	16:12:02.574	80		373.50
			80	373.50
			80	373.50
17/02/2026	16:11:27.095	15		373.50
			15	373.50
			15	373.50
17/02/2026	16:09:31.753	4		373.60
			4	373.60
			4	373.60
17/02/2026	16:09:19.555	2		373.80
			2	373.80
			2	373.80
17/02/2026	16:09:05.231	1		373.70
			1	373.70
			1	373.70
17/02/2026	16:08:58.749	5		373.70
			5	373.70
			5	373.70
17/02/2026	16:07:52.579	125		373.50
			125	373.50
			125	373.50
17/02/2026	16:06:56.679	275		374.00
			63	374.00
			275	374.00
			200	374.00
			12	374.00
17/02/2026	16:05:59.048	6		373.60
			6	373.60
			6	373.60
17/02/2026	16:05:41.185	40		373.50
			40	373.50
			40	373.50
17/02/2026	16:05:16.315	215		373.40
			215	373.40
			215	373.40
17/02/2026	16:05:13.251	225		373.40
			225	373.40
			225	373.40
17/02/2026	16:05:04.503	2		373.20
			2	373.20
			2	373.20
17/02/2026	16:04:07.710	46		372.70
			46	372.70
			46	372.70
17/02/2026	16:03:33.682	1		372.80
			1	372.80
			1	372.80
17/02/2026	16:02:31.572	1		372.70
			1	372.70
			1	372.70
17/02/2026	16:01:47.448	14		372.80
			14	372.80
			14	372.80
17/02/2026	16:01:39.363	1		372.90
			1	372.90
			1	372.90
17/02/2026	16:01:34.558	10		373.00
			10	373.00
			10	373.00
17/02/2026	16:00:15.897	3		373.10
			3	373.10
			3	373.10
17/02/2026	16:00:01.137	2		373.30
			2	373.30
			2	373.30
17/02/2026	15:59:56.433	8		373.00
			8	373.00
			8	373.00
17/02/2026	15:59:11.077	1		373.10
			1	373.10
			1	373.10
17/02/2026	15:57:45.680	150		373.10
			150	373.10
			150	373.10
17/02/2026	15:56:51.413	1		373.20
			1	373.20
			1	373.20
17/02/2026	15:56:12.299	239		373.30
			239	373.30
			239	373.30
17/02/2026	15:55:55.198	8		373.30
			8	373.30
			8	373.30
17/02/2026	15:54:52.036	1		373.30
			1	373.30
			1	373.30
17/02/2026	15:54:45.787	200		373.20
			200	373.20
			200	373.20
17/02/2026	15:54:40.388	65		373.20
			65	373.20
			65	373.20
17/02/2026	15:54:31.744	2		373.30
			2	373.30
			2	373.30
17/02/2026	15:54:19.580	125		373.30
			125	373.30
			125	373.30
17/02/2026	15:54:04.388	4		373.10
			4	373.10
			4	373.10
17/02/2026	15:53:48.759	125		373.30
			125	373.30
			125	373.30
17/02/2026	15:52:40.028	70		373.10
			70	373.10
			70	373.10
17/02/2026	15:52:32.350	3		373.20
			3	373.20
			3	373.20
17/02/2026	15:51:27.101	1		373.00
			1	373.00
			1	373.00
17/02/2026	15:51:17.621	9		373.00
			9	373.00
			9	373.00
17/02/2026	15:50:44.932	80		373.00
			80	373.00
			80	373.00
17/02/2026	15:50:26.186	3		373.10
			3	373.10
			3	373.10
17/02/2026	15:50:09.450	1		373.10
			1	373.10
			1	373.10
17/02/2026	15:50:01.310	1		373.10
			1	373.10
			1	373.10
17/02/2026	15:49:39.059	159		373.00
			1	373.00
			148	373.00
			155	373.00
			3	373.00
			8	373.00
			3	373.00
17/02/2026	15:47:37.301	425		372.70
			425	372.70
			425	372.70
17/02/2026	15:46:51.863	3		373.00
			3	373.00
			3	373.00
17/02/2026	15:46:25.804	12		373.00
			12	373.00
			12	373.00
17/02/2026	15:46:25.752	200		373.00
			200	373.00
			200	373.00
17/02/2026	15:45:51.738	10		372.50
			10	372.50
			10	372.50
17/02/2026	15:45:44.932	50		372.40
			50	372.40
			50	372.40
17/02/2026	15:45:20.811	15		372.40
			15	372.40
			15	372.40
17/02/2026	15:43:41.418	1		372.50
			1	372.50
			1	372.50
17/02/2026	15:43:38.445	26		372.60
			26	372.60
			26	372.60
17/02/2026	15:43:04.368	13		372.60
			13	372.60
			13	372.60
17/02/2026	15:42:33.002	10		372.40
			10	372.40
			10	372.40
17/02/2026	15:40:24.376	5		371.70
			5	371.70
			5	371.70
17/02/2026	15:40:01.807	10		371.60
			10	371.60
			10	371.60
17/02/2026	15:39:16.107	30		371.50
			30	371.50
			30	371.50
17/02/2026	15:38:28.161	10		371.50
			10	371.50
			10	371.50
17/02/2026	15:37:54.463	10		371.60
			10	371.60
			10	371.60
17/02/2026	15:37:38.820	5		371.80
			5	371.80
			5	371.80
17/02/2026	15:36:50.850	130		372.00
			130	372.00
			130	372.00
17/02/2026	15:36:28.613	3		371.90
			3	371.90
			3	371.90
17/02/2026	15:36:10.525	55		372.00
			55	372.00
			55	372.00
17/02/2026	15:35:21.166	4		371.70
			4	371.70
			4	371.70
17/02/2026	15:34:50.228	12		371.60
			12	371.60
			12	371.60
17/02/2026	15:32:30.116	20		371.90
			20	371.90
			20	371.90
17/02/2026	15:31:32.744	2		371.30
			2	371.30
			2	371.30
17/02/2026	15:31:32.664	7		371.30
			7	371.30
			7	371.30
17/02/2026	15:31:28.433	5		371.60
			5	371.60
			5	371.60
17/02/2026	15:30:52.782	7		372.00
			7	372.00
			7	372.00
17/02/2026	15:28:23.357	1		371.20
			1	371.20
			1	371.20
17/02/2026	15:26:55.582	3		371.70
			3	371.70
			3	371.70
17/02/2026	15:26:21.977	10		371.70
			10	371.70
			10	371.70
17/02/2026	15:25:25.552	5		371.80
			5	371.80
			5	371.80
17/02/2026	15:24:03.733	10		371.90
			10	371.90
			10	371.90
17/02/2026	15:22:20.014	8		371.90
			8	371.90
			8	371.90
17/02/2026	15:20:33.756	53		372.10
			53	372.10
			53	372.10
17/02/2026	15:19:48.923	7		372.20
			7	372.20
			7	372.20
17/02/2026	15:18:05.595	4		372.00
			4	372.00
			4	372.00
17/02/2026	15:17:54.385	3		372.00
			3	372.00
			3	372.00
17/02/2026	15:17:35.576	16		372.00
			16	372.00
			16	372.00
17/02/2026	15:17:05.763	125		372.00
			125	372.00
			125	372.00
17/02/2026	15:17:05.635	125		372.00
			125	372.00
			59	372.00
			66	372.00
17/02/2026	15:16:54.596	27		372.20
			27	372.20
			27	372.20
17/02/2026	15:16:53.793	266		372.10
			266	372.10
			266	372.10
17/02/2026	15:14:37.060	8		372.20
			8	372.20
			8	372.20
17/02/2026	15:12:14.564	1		372.20
			1	372.20
			1	372.20
17/02/2026	15:11:19.793	3		372.20
			3	372.20
			3	372.20
17/02/2026	15:11:15.509	50		372.20
			50	372.20
			50	372.20
17/02/2026	15:09:40.274	5		372.30
			5	372.30
			5	372.30
17/02/2026	15:08:55.944	10		372.30
			10	372.30
			10	372.30
17/02/2026	15:06:33.063	12		372.30
			12	372.30
			12	372.30
17/02/2026	15:05:42.171	15		372.40
			15	372.40
			15	372.40
17/02/2026	15:05:18.666	16		372.40
			16	372.40
			16	372.40
17/02/2026	15:05:17.654	15		372.40
			15	372.40
			15	372.40
17/02/2026	15:04:26.844	4		372.50
			4	372.50
			4	372.50
17/02/2026	15:02:13.589	3		372.30
			3	372.30
			3	372.30
17/02/2026	15:00:56.356	3		372.20
			3	372.20
			3	372.20
17/02/2026	14:57:17.575	2		372.50
			2	372.50
			2	372.50
17/02/2026	14:51:31.777	3		372.20
			3	372.20
			3	372.20
17/02/2026	14:51:05.010	1		372.20
			1	372.20
			1	372.20
17/02/2026	14:50:53.551	25		372.00
			15	372.00
			25	372.00
			10	372.00
17/02/2026	14:49:59.224	5		372.10
			5	372.10
			5	372.10
17/02/2026	14:49:19.910	1		372.10
			1	372.10
			1	372.10
17/02/2026	14:49:06.957	12		372.10
			12	372.10
			12	372.10
17/02/2026	14:48:03.260	35		372.20
			35	372.20
			35	372.20
17/02/2026	14:47:05.935	1		372.40
			1	372.40
			1	372.40
17/02/2026	14:46:41.743	150		372.40
			150	372.40
			150	372.40
17/02/2026	14:44:46.891	6		372.10
			6	372.10
			6	372.10
17/02/2026	14:43:31.133	100		372.10
			100	372.10
			100	372.10
17/02/2026	14:40:34.584	18		371.90
			18	371.90
			18	371.90
17/02/2026	14:39:26.391	5		371.90
			5	371.90
			5	371.90
17/02/2026	14:38:29.449	107		372.00
			107	372.00
			107	372.00
17/02/2026	14:38:19.865	125		372.00
			125	372.00
			125	372.00
17/02/2026	14:36:37.423	3		372.20
			3	372.20
			3	372.20
17/02/2026	14:35:55.293	100		372.20
			100	372.20
			100	372.20
17/02/2026	14:33:45.069	1		372.20
			1	372.20
			1	372.20
17/02/2026	14:33:33.541	20		372.30
			20	372.30
			20	372.30
17/02/2026	14:31:12.701	2		372.20
			2	372.20
			2	372.20
17/02/2026	14:30:41.096	3		372.30
			3	372.30
			3	372.30
17/02/2026	14:30:27.244	69		372.10
			69	372.10
			69	372.10
17/02/2026	14:30:23.560	325		372.10
			325	372.10
			325	372.10
17/02/2026	14:30:14.910	5		372.30
			5	372.30
			5	372.30
17/02/2026	14:29:37.269	20		372.30
			20	372.30
			20	372.30
17/02/2026	14:29:03.229	53		372.40
			53	372.40
			53	372.40
17/02/2026	14:28:02.281	15		372.40
			15	372.40
			15	372.40
17/02/2026	14:27:41.218	5		372.40
			5	372.40
			5	372.40
17/02/2026	14:27:20.522	3		372.30
			3	372.30
			3	372.30
17/02/2026	14:27:07.976	5		372.30
			5	372.30
			5	372.30
17/02/2026	14:26:27.517	30		372.10
			30	372.10
			30	372.10
17/02/2026	14:26:20.573	5		372.10
			5	372.10
			5	372.10
17/02/2026	14:25:39.161	13		372.20
			13	372.20
			13	372.20
17/02/2026	14:23:58.596	15		372.10
			15	372.10
			15	372.10
17/02/2026	14:23:43.976	26		372.00
			26	372.00
			26	372.00
17/02/2026	14:23:17.755	1		372.00
			1	372.00
			1	372.00
17/02/2026	14:23:16.667	25		372.00
			25	372.00
			25	372.00
17/02/2026	14:23:16.618	150		372.00
			150	372.00
			150	372.00
17/02/2026	14:23:05.788	1		372.00
			1	372.00
			1	372.00
17/02/2026	14:22:48.086	15		371.80
			15	371.80
			15	371.80
17/02/2026	14:21:18.473	4		371.90
			4	371.90
			4	371.90
17/02/2026	14:20:19.925	25		371.90
			25	371.90
			25	371.90
17/02/2026	14:19:17.078	4		371.80
			4	371.80
			4	371.80
17/02/2026	14:18:48.264	20		371.70
			20	371.70
			20	371.70
17/02/2026	14:17:59.009	3		371.80
			3	371.80
			3	371.80
17/02/2026	14:15:53.905	3		371.80
			3	371.80
			3	371.80
17/02/2026	14:13:57.146	3		371.40
			3	371.40
			3	371.40
17/02/2026	14:12:46.807	55		371.10
			55	371.10
			55	371.10
17/02/2026	14:11:53.992	15		371.20
			15	371.20
			10	371.20
			5	371.20
17/02/2026	14:10:44.480	5		371.30
			5	371.30
			5	371.30
17/02/2026	14:10:18.472	3		371.30
			3	371.30
			3	371.30
17/02/2026	14:10:17.835	100		371.30
			100	371.30
			100	371.30
17/02/2026	14:10:16.417	55		371.30
			55	371.30
			55	371.30
17/02/2026	14:08:09.581	1		371.40
			1	371.40
			1	371.40
17/02/2026	14:07:38.566	4		371.30
			4	371.30
			4	371.30
17/02/2026	14:07:27.570	10		371.30
			10	371.30
			10	371.30
17/02/2026	14:06:32.189	7		371.30
			7	371.30
			7	371.30
17/02/2026	14:03:30.333	6		371.50
			6	371.50
			6	371.50
17/02/2026	14:02:36.831	15		371.50
			15	371.50
			15	371.50
17/02/2026	14:02:25.265	2		371.50
			2	371.50
			2	371.50
17/02/2026	13:59:56.359	6		371.30
			6	371.30
			6	371.30
17/02/2026	13:56:26.543	20		371.90
			20	371.90
			20	371.90
17/02/2026	13:56:26.474	35		372.00
			35	372.00
			35	372.00
17/02/2026	13:55:46.658	4		372.20
			4	372.20
			4	372.20
17/02/2026	13:54:56.899	9		372.10
			9	372.10
			9	372.10
17/02/2026	13:54:02.548	10		372.20
			10	372.20
			10	372.20
17/02/2026	13:53:37.586	26		372.20
			26	372.20
			26	372.20
17/02/2026	13:53:33.920	2		372.20
			2	372.20
			2	372.20
17/02/2026	13:52:00.520	18		371.90
			18	371.90
			18	371.90
17/02/2026	13:50:38.676	1		372.40
			1	372.40
			1	372.40
17/02/2026	13:50:28.807	1		372.20
			1	372.20
			1	372.20
17/02/2026	13:49:51.133	2		372.40
			2	372.40
			2	372.40
17/02/2026	13:48:52.835	2		372.40
			2	372.40
			2	372.40
17/02/2026	13:47:33.688	6		372.40
			6	372.40
			6	372.40
17/02/2026	13:46:42.284	425		372.30
			425	372.30
			425	372.30
17/02/2026	13:46:31.608	3		372.10
			3	372.10
			3	372.10
17/02/2026	13:46:27.458	1		372.20
			1	372.20
			1	372.20
17/02/2026	13:41:05.808	20		372.10
			20	372.10
			20	372.10
17/02/2026	13:40:35.449	100		372.10
			100	372.10
			100	372.10
17/02/2026	13:38:03.199	4		372.10
			4	372.10
			4	372.10
17/02/2026	13:35:43.936	2		372.30
			2	372.30
			2	372.30
17/02/2026	13:34:07.685	1		372.20
			1	372.20
			1	372.20
17/02/2026	13:34:00.991	2		372.20
			2	372.20
			2	372.20
17/02/2026	13:33:58.021	2		372.20
			2	372.20
			2	372.20
17/02/2026	13:31:44.281	4		372.10
			4	372.10
			4	372.10
17/02/2026	13:30:58.205	2		372.10
			2	372.10
			2	372.10
17/02/2026	13:27:35.732	14		372.50
			14	372.50
			14	372.50
17/02/2026	13:26:44.630	75		372.50
			75	372.50
			75	372.50
17/02/2026	13:26:33.732	425		372.50
			425	372.50
			425	372.50
17/02/2026	13:26:30.458	25		372.40
			25	372.40
			25	372.40
17/02/2026	13:24:06.556	50		372.50
			50	372.50
			50	372.50
17/02/2026	13:24:04.952	10		372.50
			10	372.50
			10	372.50
17/02/2026	13:22:38.629	12		372.80
			12	372.80
			12	372.80
17/02/2026	13:21:29.133	2		372.60
			2	372.60
			2	372.60
17/02/2026	13:20:23.539	25		372.60
			25	372.60
			25	372.60
17/02/2026	13:19:47.333	30		372.70
			30	372.70
			30	372.70
17/02/2026	13:17:22.967	6		372.50
			6	372.50
			6	372.50
17/02/2026	13:15:46.602	80		372.80
			80	372.80
			80	372.80
17/02/2026	13:15:35.665	1		372.80
			1	372.80
			1	372.80
17/02/2026	13:13:39.063	10		373.00
			10	373.00
			10	373.00

> >>

Copyright © 2026 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

DF Deutsche Forfait AG Bid: 7.60 / Ask: 7.80
Volume: 4 083 125
-3.18%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/02/2026 @ 18:08:37

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice