Allianz SE

276

184

415.60

Date Time Volume Order Volume Price
02/07/2026 09:51:37.284 15   415.60
      15 415.60
      15 415.60
02/07/2026 09:51:00.959 22   415.70
      22 415.70
      22 415.70
02/07/2026 09:50:45.469 10   415.80
      5 415.80
      5 415.80
      10 415.80
02/07/2026 09:49:56.952 400   415.90
      400 415.90
      400 415.90
02/07/2026 09:49:32.942 5   415.80
      5 415.80
      5 415.80
02/07/2026 09:49:25.923 1   415.90
      1 415.90
      1 415.90
02/07/2026 09:49:21.940 104   415.90
      100 415.90
      1 415.90
      1 415.90
      4 415.90
      1 415.90
      1 415.90
      1 415.90
      72 415.90
      20 415.90
      7 415.90
02/07/2026 09:44:55.520 30   415.60
      30 415.60
      30 415.60
02/07/2026 09:44:52.588 25   415.60
      25 415.60
      25 415.60
02/07/2026 09:44:16.662 7   415.50
      7 415.50
      7 415.50
02/07/2026 09:44:08.029 11   415.40
      11 415.40
      11 415.40
02/07/2026 09:43:35.896 5   415.30
      5 415.30
      5 415.30
02/07/2026 09:43:31.794 1   415.20
      1 415.20
      1 415.20
02/07/2026 09:43:30.996 1   415.20
      1 415.20
      1 415.20
02/07/2026 09:43:15.747 1   415.30
      1 415.30
      1 415.30
02/07/2026 09:43:09.097 1   415.40
      1 415.40
      1 415.40
02/07/2026 09:42:40.055 5   415.50
      5 415.50
      5 415.50
02/07/2026 09:42:35.822 8   415.40
      8 415.40
      8 415.40
02/07/2026 09:42:06.116 1   415.50
      1 415.50
      1 415.50
02/07/2026 09:41:53.169 10   415.20
      10 415.20
      10 415.20
02/07/2026 09:41:40.153 86   415.20
      86 415.20
      86 415.20
02/07/2026 09:41:05.698 6   415.30
      6 415.30
      6 415.30
02/07/2026 09:39:58.179 15   415.20
      15 415.20
      15 415.20
02/07/2026 09:37:48.238 3   415.00
      3 415.00
      3 415.00
02/07/2026 09:37:24.494 1   414.80
      1 414.80
      1 414.80
02/07/2026 09:36:31.606 20   414.60
      20 414.60
      20 414.60
02/07/2026 09:35:40.708 50   414.60
      50 414.60
      50 414.60
02/07/2026 09:35:25.543 10   414.60
      10 414.60
      10 414.60
02/07/2026 09:34:26.980 3   414.80
      3 414.80
      3 414.80
02/07/2026 09:33:49.267 110   415.10
      50 415.10
      20 415.10
      40 415.10
      1 415.10
      109 415.10
02/07/2026 09:32:49.891 50   415.00
      50 415.00
      50 415.00
02/07/2026 09:32:33.119 1   414.90
      1 414.90
      1 414.90
02/07/2026 09:32:22.766 1   415.10
      1 415.10
      1 415.10
02/07/2026 09:32:16.679 2   415.00
      2 415.00
      2 415.00
02/07/2026 09:32:16.217 2   414.90
      2 414.90
      2 414.90
02/07/2026 09:32:12.050 40   415.00
      40 415.00
      40 415.00
02/07/2026 09:32:11.962 110   415.00
      110 415.00
      110 415.00
02/07/2026 09:32:09.189 60   414.90
      60 414.90
      60 414.90
02/07/2026 09:32:04.856 150   414.90
      150 414.90
      150 414.90
02/07/2026 09:32:02.995 90   414.90
      90 414.90
      90 414.90
02/07/2026 09:31:36.285 2   415.00
      2 415.00
      2 415.00
02/07/2026 09:31:06.616 1   415.10
      1 415.10
      1 415.10
02/07/2026 09:31:04.646 50   415.10
      50 415.10
      50 415.10
02/07/2026 09:30:41.089 25   415.00
      25 415.00
      25 415.00
02/07/2026 09:29:46.309 10   415.10
      10 415.10
      10 415.10
02/07/2026 09:28:43.917 38   415.30
      38 415.30
      38 415.30
02/07/2026 09:27:50.826 40   415.50
      40 415.50
      40 415.50
02/07/2026 09:27:22.324 50   415.50
      50 415.50
      50 415.50
02/07/2026 09:26:58.876 25   415.40
      25 415.40
      25 415.40
02/07/2026 09:26:35.039 6   415.30
      6 415.30
      6 415.30
02/07/2026 09:26:15.580 10   415.40
      10 415.40
      10 415.40
02/07/2026 09:26:05.493 2   415.50
      1 415.50
      2 415.50
      1 415.50
02/07/2026 09:26:02.435 10   415.40
      10 415.40
      10 415.40
02/07/2026 09:25:17.475 48   415.50
      48 415.50
      14 415.50
      24 415.50
      10 415.50
02/07/2026 09:25:16.601 5   415.50
      5 415.50
      5 415.50
02/07/2026 09:25:01.554 8   415.50
      8 415.50
      8 415.50
02/07/2026 09:24:49.544 10   415.40
      10 415.40
      10 415.40
02/07/2026 09:24:45.256 30   415.30
      30 415.30
      30 415.30
02/07/2026 09:24:30.534 61   415.40
      61 415.40
      61 415.40
02/07/2026 09:24:06.873 1   415.30
      1 415.30
      1 415.30
02/07/2026 09:23:52.219 139   415.30
      139 415.30
      139 415.30
02/07/2026 09:23:50.438 9   415.30
      9 415.30
      9 415.30
02/07/2026 09:23:42.347 4   415.30
      4 415.30
      4 415.30
02/07/2026 09:23:32.905 1   415.20
      1 415.20
      1 415.20
02/07/2026 09:23:32.801 100   415.20
      100 415.20
      100 415.20
02/07/2026 09:23:21.879 6   415.40
      6 415.40
      6 415.40
02/07/2026 09:22:45.200 10   415.20
      10 415.20
      10 415.20
02/07/2026 09:22:36.269 1   415.20
      1 415.20
      1 415.20
02/07/2026 09:22:11.363 5   415.00
      5 415.00
      5 415.00
02/07/2026 09:21:45.757 15   415.00
      15 415.00
      15 415.00
02/07/2026 09:21:44.625 5   414.90
      5 414.90
      5 414.90
02/07/2026 09:21:17.160 10   414.80
      10 414.80
      10 414.80
02/07/2026 09:21:09.923 20   414.80
      20 414.80
      20 414.80
02/07/2026 09:20:36.277 1   414.70
      1 414.70
      1 414.70
02/07/2026 09:20:28.275 16   414.80
      16 414.80
      16 414.80
02/07/2026 09:19:50.510 10   414.60
      10 414.60
      10 414.60
02/07/2026 09:19:48.486 2   414.50
      2 414.50
      2 414.50
02/07/2026 09:19:42.555 1   414.50
      1 414.50
      1 414.50
02/07/2026 09:19:02.036 2   414.50
      2 414.50
      2 414.50
02/07/2026 09:18:49.865 15   414.50
      15 414.50
      15 414.50
02/07/2026 09:18:46.034 4   414.60
      4 414.60
      4 414.60
02/07/2026 09:18:28.120 4   414.70
      4 414.70
      4 414.70
02/07/2026 09:18:12.198 50   414.60
      50 414.60
      50 414.60
02/07/2026 09:18:10.771 100   414.80
      100 414.80
      100 414.80
02/07/2026 09:18:06.935 4   414.80
      4 414.80
      4 414.80
02/07/2026 09:17:40.787 4   414.80
      4 414.80
      4 414.80
02/07/2026 09:17:10.035 4   414.80
      4 414.80
      4 414.80
02/07/2026 09:16:33.621 4   414.50
      4 414.50
      4 414.50
02/07/2026 09:16:09.836 2   413.80
      2 413.80
      2 413.80
02/07/2026 09:15:50.880 6   414.00
      6 414.00
      6 414.00
02/07/2026 09:15:46.270 5   414.10
      5 414.10
      5 414.10
02/07/2026 09:15:00.209 4   414.30
      4 414.30
      4 414.30
02/07/2026 09:14:22.298 1 100   414.20
      1 100 414.20
      1 100 414.20
02/07/2026 09:14:13.075 50   414.30
      50 414.30
      50 414.30
02/07/2026 09:13:58.302 150   414.30
      150 414.30
      150 414.30
02/07/2026 09:13:02.056 2   414.30
      2 414.30
      2 414.30
02/07/2026 09:12:30.467 1   414.50
      1 414.50
      1 414.50
02/07/2026 09:12:19.747 40   414.60
      40 414.60
      40 414.60
02/07/2026 09:11:55.645 5   414.70
      5 414.70
      5 414.70
02/07/2026 09:11:30.678 24   414.70
      24 414.70
      24 414.70
02/07/2026 09:11:26.534 30   414.60
      30 414.60
      30 414.60
02/07/2026 09:11:24.015 50   414.60
      50 414.60
      50 414.60
02/07/2026 09:11:14.236 2   414.50
      2 414.50
      2 414.50
02/07/2026 09:10:50.452 25   414.50
      25 414.50
      25 414.50
02/07/2026 09:09:19.387 3   414.00
      3 414.00
      3 414.00
02/07/2026 09:07:08.719 20   414.00
      20 414.00
      20 414.00
02/07/2026 09:05:59.034 10   413.90
      10 413.90
      10 413.90
02/07/2026 09:05:34.193 3   414.10
      3 414.10
      3 414.10
02/07/2026 09:05:07.351 1   414.60
      1 414.60
      1 414.60
02/07/2026 09:03:47.472 60   414.60
      10 414.60
      50 414.60
      60 414.60
02/07/2026 09:03:38.085 1   414.60
      1 414.60
      1 414.60
02/07/2026 09:03:26.615 20   414.40
      20 414.40
      20 414.40
02/07/2026 09:01:47.040 1   415.30
      1 415.30
      1 415.30
02/07/2026 09:01:37.364 5   414.80
      5 414.80
      5 414.80
02/07/2026 09:01:26.482 10   415.00
      10 415.00
      10 415.00
02/07/2026 09:01:00.147 50   415.50
      50 415.50
      50 415.50
02/07/2026 09:00:49.575 50   415.30
      50 415.30
      50 415.30
02/07/2026 09:00:47.479 1 879   415.00
      10 415.00
      5 415.00
      10 415.00
      5 415.00
      7 415.00
      3 415.00
      49 415.00
      3 415.00
      13 415.00
      60 415.00
      23 415.00
      17 415.00
      5 415.00
      5 415.00
      5 415.00
      80 415.00
      500 415.00
      1 879 415.00
      20 415.00
      35 415.00
      10 415.00
      1 415.00
      150 415.00
      2 415.00
      10 415.00
      200 415.00
      10 415.00
      100 415.00
      18 415.00
      200 415.00
      5 415.00
      3 415.00
      6 415.00
      3 415.00
      14 415.00
      275 415.00
      10 415.00
      7 415.00
02/07/2026 09:00:41.324 50   414.90
      25 414.90
      25 414.90
      50 414.90
02/07/2026 09:00:40.539 7   414.80
      7 414.80
      7 414.80
02/07/2026 09:00:40.442 5   413.60
      5 413.60
      5 413.60
02/07/2026 08:56:52.559 100   413.80
      100 413.80
      99 413.80
      1 413.80
02/07/2026 08:56:24.340 50   413.70
      50 413.70
      50 413.70
02/07/2026 08:54:51.148 50   413.70
      50 413.70
      50 413.70
02/07/2026 08:53:29.024 20   413.50
      20 413.50
      20 413.50
02/07/2026 08:53:23.630 30   413.50
      30 413.50
      30 413.50
02/07/2026 08:52:14.478 2   413.90
      2 413.90
      2 413.90
02/07/2026 08:50:21.032 100   413.60
      100 413.60
      100 413.60
02/07/2026 08:49:26.776 50   413.60
      50 413.60
      50 413.60
02/07/2026 08:47:06.329 2   413.60
      2 413.60
      2 413.60
02/07/2026 08:46:58.950 4   413.60
      4 413.60
      4 413.60
02/07/2026 08:45:53.339 4   414.00
      4 414.00
      4 414.00
02/07/2026 08:42:44.149 23   414.00
      23 414.00
      23 414.00
02/07/2026 08:40:25.152 6   414.00
      6 414.00
      6 414.00
02/07/2026 08:40:24.901 40   414.00
      15 414.00
      25 414.00
      40 414.00
02/07/2026 08:40:19.278 1   413.60
      1 413.60
      1 413.60
02/07/2026 08:39:29.831 39   413.60
      39 413.60
      39 413.60
02/07/2026 08:37:26.013 133   413.90
      83 413.90
      50 413.90
      133 413.90
02/07/2026 08:35:02.913 3   413.60
      3 413.60
      3 413.60
02/07/2026 08:34:32.988 1   413.90
      1 413.90
      1 413.90
02/07/2026 08:29:54.443 56   413.60
      56 413.60
      6 413.60
      50 413.60
02/07/2026 08:29:07.364 4   413.60
      4 413.60
      4 413.60
02/07/2026 08:27:24.043 4   413.60
      4 413.60
      4 413.60
02/07/2026 08:27:22.402 4   413.60
      4 413.60
      4 413.60
02/07/2026 08:26:52.930 5   414.10
      5 414.10
      5 414.10
02/07/2026 08:26:52.033 1   414.10
      1 414.10
      1 414.10
02/07/2026 08:26:33.923 5   414.10
      5 414.10
      5 414.10
02/07/2026 08:24:53.570 4   413.60
      4 413.60
      4 413.60
02/07/2026 08:21:59.410 20   414.00
      20 414.00
      7 414.00
      13 414.00
02/07/2026 08:20:23.954 15   413.60
      15 413.60
      15 413.60
02/07/2026 08:19:59.952 1   413.60
      1 413.60
      1 413.60
02/07/2026 08:19:59.917 10   413.80
      10 413.80
      7 413.80
      3 413.80
02/07/2026 08:19:11.001 50   414.10
      50 414.10
      50 414.10
02/07/2026 08:18:59.846 50   414.10
      50 414.10
      50 414.10
02/07/2026 08:17:52.246 50   414.10
      50 414.10
      50 414.10
02/07/2026 08:17:25.070 1   414.10
      1 414.10
      1 414.10
02/07/2026 08:16:42.779 1   414.10
      1 414.10
      1 414.10
02/07/2026 08:12:41.992 1   413.60
      1 413.60
      1 413.60
02/07/2026 08:12:36.054 1   414.30
      1 414.30
      1 414.30
02/07/2026 08:11:53.397 4   413.60
      4 413.60
      4 413.60
02/07/2026 08:11:53.038 4   413.60
      4 413.60
      4 413.60
02/07/2026 08:07:11.859 3   413.70
      3 413.70
      3 413.70
02/07/2026 08:06:33.655 3   413.60
      3 413.60
      3 413.60
02/07/2026 08:06:22.758 1   414.30
      1 414.30
      1 414.30
02/07/2026 08:04:52.687 8   414.30
      6 414.30
      8 414.30
      2 414.30
02/07/2026 08:03:33.099 12   413.60
      6 413.60
      6 413.60
      12 413.60
02/07/2026 08:01:26.676 1   414.30
      1 414.30
      1 414.30
02/07/2026 08:00:28.784 1   414.30
      1 414.30
      1 414.30
02/07/2026 08:00:19.057 2   413.60
      2 413.60
      2 413.60
02/07/2026 08:00:16.079 1   413.60
      1 413.60
      1 413.60
02/07/2026 08:00:11.070 1   414.30
      1 414.30
      1 414.30
02/07/2026 08:00:10.515 4   414.30
      4 414.30
      4 414.30
02/07/2026 07:58:23.127 5   413.80
      5 413.80
      5 413.80
02/07/2026 07:58:03.618 1   414.30
      1 414.30
      1 414.30
02/07/2026 07:54:10.132 7   414.40
      7 414.40
      6 414.40
      1 414.40
02/07/2026 07:47:24.096 2   414.40
      2 414.40
      2 414.40
02/07/2026 07:44:56.283 5   414.40
      5 414.40
      5 414.40
02/07/2026 07:43:22.022 3   413.80
      3 413.80
      3 413.80
02/07/2026 07:41:16.061 25   414.40
      25 414.40
      25 414.40
02/07/2026 07:37:55.572 20   414.40
      2 414.40
      18 414.40
      20 414.40
02/07/2026 07:36:44.793 15   414.00
      5 414.00
      15 414.00
      4 414.00
      6 414.00
02/07/2026 07:32:05.437 1   414.00
      1 414.00
      1 414.00
02/07/2026 07:30:05.350 23   414.30
      6 414.30
      7 414.30
      15 414.30
      17 414.30
      1 414.30
02/07/2026 07:30:05.181 214   414.60
      1 414.60
      133 414.60
      20 414.60
      40 414.60
      10 414.60
      50 414.60
      10 414.60
      10 414.60
      25 414.60
      24 414.60
      50 414.60
      1 414.60
      14 414.60
      25 414.60
      15 414.60
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 CEST (UTC+2)