Allianz SE

216

146

371.00

Date Time Volume Order Volume Price
17/02/2026 09:28:16.377 6   371.00
      6 371.00
      6 371.00
17/02/2026 09:26:28.449 10   371.00
      10 371.00
      10 371.00
17/02/2026 09:25:09.728 7   371.30
      7 371.30
      7 371.30
17/02/2026 09:24:54.105 23   371.60
      23 371.60
      23 371.60
17/02/2026 09:24:52.484 5   371.70
      5 371.70
      5 371.70
17/02/2026 09:24:48.692 25   371.50
      25 371.50
      25 371.50
17/02/2026 09:24:29.705 4   371.70
      4 371.70
      4 371.70
17/02/2026 09:23:25.536 6   371.50
      6 371.50
      6 371.50
17/02/2026 09:23:07.394 15   371.50
      15 371.50
      5 371.50
      10 371.50
17/02/2026 09:22:38.716 45   371.20
      45 371.20
      45 371.20
17/02/2026 09:22:07.747 10   371.30
      10 371.30
      10 371.30
17/02/2026 09:22:02.201 10   371.30
      10 371.30
      10 371.30
17/02/2026 09:20:50.791 14   371.10
      14 371.10
      14 371.10
17/02/2026 09:19:55.919 6   370.80
      6 370.80
      6 370.80
17/02/2026 09:19:02.070 15   370.70
      15 370.70
      15 370.70
17/02/2026 09:18:52.492 2   370.90
      2 370.90
      2 370.90
17/02/2026 09:17:52.844 4   370.70
      4 370.70
      4 370.70
17/02/2026 09:17:35.237 4   370.40
      4 370.40
      4 370.40
17/02/2026 09:17:31.356 3   370.40
      3 370.40
      3 370.40
17/02/2026 09:17:24.600 2   370.40
      2 370.40
      2 370.40
17/02/2026 09:17:22.508 3   370.40
      3 370.40
      3 370.40
17/02/2026 09:17:02.976 8   370.30
      8 370.30
      8 370.30
17/02/2026 09:16:55.092 3   370.50
      3 370.50
      3 370.50
17/02/2026 09:16:43.478 5   370.50
      5 370.50
      5 370.50
17/02/2026 09:16:24.388 9   370.50
      9 370.50
      9 370.50
17/02/2026 09:15:20.886 2   370.30
      2 370.30
      2 370.30
17/02/2026 09:15:08.489 50   370.30
      50 370.30
      50 370.30
17/02/2026 09:15:01.899 3   370.30
      3 370.30
      3 370.30
17/02/2026 09:14:34.523 1   370.50
      1 370.50
      1 370.50
17/02/2026 09:13:46.422 7   370.40
      7 370.40
      7 370.40
17/02/2026 09:13:40.053 1   370.50
      1 370.50
      1 370.50
17/02/2026 09:12:49.085 4   370.60
      4 370.60
      4 370.60
17/02/2026 09:09:44.157 93   370.00
      93 370.00
      93 370.00
17/02/2026 09:09:35.523 10   369.70
      10 369.70
      10 369.70
17/02/2026 09:09:22.946 200   369.90
      200 369.90
      200 369.90
17/02/2026 09:09:22.854 300   369.90
      300 369.90
      300 369.90
17/02/2026 09:08:55.173 13   369.50
      13 369.50
      13 369.50
17/02/2026 09:08:37.890 1   369.40
      1 369.40
      1 369.40
17/02/2026 09:08:12.520 1   369.40
      1 369.40
      1 369.40
17/02/2026 09:08:11.973 5   369.40
      5 369.40
      5 369.40
17/02/2026 09:08:01.966 1   369.20
      1 369.20
      1 369.20
17/02/2026 09:07:59.910 100   369.40
      100 369.40
      100 369.40
17/02/2026 09:06:11.092 60   369.30
      60 369.30
      60 369.30
17/02/2026 09:05:25.642 1   369.00
      1 369.00
      1 369.00
17/02/2026 09:05:02.115 3   369.00
      3 369.00
      3 369.00
17/02/2026 09:04:55.632 5   369.30
      5 369.30
      5 369.30
17/02/2026 09:04:49.960 67   369.20
      67 369.20
      67 369.20
17/02/2026 09:04:41.110 1   369.20
      1 369.20
      1 369.20
17/02/2026 09:04:31.599 1   369.20
      1 369.20
      1 369.20
17/02/2026 09:03:01.341 5   369.20
      5 369.20
      5 369.20
17/02/2026 09:02:32.720 40   369.30
      40 369.30
      40 369.30
17/02/2026 09:00:59.074 10   368.70
      10 368.70
      10 368.70
17/02/2026 09:00:51.870 1   368.90
      1 368.90
      1 368.90
17/02/2026 09:00:19.626 8   368.90
      8 368.90
      8 368.90
17/02/2026 09:00:19.522 26   369.00
      16 369.00
      10 369.00
      26 369.00
17/02/2026 09:00:16.827 5 299   370.00
      11 370.00
      5 370.00
      5 225 370.00
      5 299 370.00
      58 370.00
17/02/2026 08:57:35.983 7   370.10
      7 370.10
      7 370.10
17/02/2026 08:57:11.140 20   370.10
      20 370.10
      20 370.10
17/02/2026 08:56:57.068 15   370.10
      15 370.10
      15 370.10
17/02/2026 08:56:37.645 50   370.30
      50 370.30
      50 370.30
17/02/2026 08:55:07.859 10   370.10
      10 370.10
      10 370.10
17/02/2026 08:54:31.643 2   370.30
      2 370.30
      2 370.30
17/02/2026 08:53:04.957 8   370.10
      8 370.10
      8 370.10
17/02/2026 08:53:03.198 220   370.20
      220 370.20
      220 370.20
17/02/2026 08:52:47.564 100   370.30
      100 370.30
      100 370.30
17/02/2026 08:51:38.024 5   370.50
      5 370.50
      5 370.50
17/02/2026 08:50:58.148 100   370.30
      100 370.30
      100 370.30
17/02/2026 08:50:49.808 100   370.30
      100 370.30
      100 370.30
17/02/2026 08:49:00.234 3   370.30
      3 370.30
      3 370.30
17/02/2026 08:47:41.146 5   370.30
      5 370.30
      5 370.30
17/02/2026 08:47:40.183 2   370.30
      2 370.30
      2 370.30
17/02/2026 08:47:21.915 10   370.30
      10 370.30
      10 370.30
17/02/2026 08:42:12.216 2   370.30
      2 370.30
      2 370.30
17/02/2026 08:40:51.896 100   370.10
      100 370.10
      100 370.10
17/02/2026 08:38:48.860 3   370.10
      3 370.10
      3 370.10
17/02/2026 08:38:40.094 39   370.30
      39 370.30
      39 370.30
17/02/2026 08:38:22.317 100   370.10
      50 370.10
      50 370.10
      99 370.10
      1 370.10
17/02/2026 08:37:56.269 150   369.90
      50 369.90
      100 369.90
      150 369.90
17/02/2026 08:37:34.493 100   369.80
      100 369.80
      100 369.80
17/02/2026 08:37:14.084 100   369.80
      100 369.80
      100 369.80
17/02/2026 08:36:38.955 2   369.80
      2 369.80
      2 369.80
17/02/2026 08:35:48.127 8   369.90
      8 369.90
      8 369.90
17/02/2026 08:35:25.118 100   369.80
      100 369.80
      100 369.80
17/02/2026 08:34:39.142 100   369.80
      100 369.80
      100 369.80
17/02/2026 08:34:33.751 100   369.80
      100 369.80
      100 369.80
17/02/2026 08:34:28.691 100   369.80
      100 369.80
      100 369.80
17/02/2026 08:34:22.396 100   369.80
      100 369.80
      100 369.80
17/02/2026 08:34:15.527 50   369.80
      50 369.80
      50 369.80
17/02/2026 08:33:57.495 100   369.80
      100 369.80
      100 369.80
17/02/2026 08:33:57.402 96   369.80
      96 369.80
      96 369.80
17/02/2026 08:33:57.245 100   369.80
      96 369.80
      100 369.80
      4 369.80
17/02/2026 08:33:55.342 104   369.80
      100 369.80
      4 369.80
      4 369.80
      100 369.80
17/02/2026 08:33:22.604 125   369.40
      125 369.40
      100 369.40
      25 369.40
17/02/2026 08:31:47.547 1   369.40
      1 369.40
      1 369.40
17/02/2026 08:30:55.460 3   369.40
      3 369.40
      3 369.40
17/02/2026 08:30:29.045 3   369.40
      3 369.40
      3 369.40
17/02/2026 08:27:21.654 80   369.40
      80 369.40
      5 369.40
      75 369.40
17/02/2026 08:26:29.566 53   369.10
      53 369.10
      53 369.10
17/02/2026 08:26:02.141 2   369.10
      2 369.10
      2 369.10
17/02/2026 08:24:33.419 25   369.20
      25 369.20
      25 369.20
17/02/2026 08:22:31.362 15   369.10
      15 369.10
      15 369.10
17/02/2026 08:22:18.127 1   369.10
      1 369.10
      1 369.10
17/02/2026 08:21:02.423 42   369.00
      42 369.00
      40 369.00
      2 369.00
17/02/2026 08:20:22.500 25   368.60
      25 368.60
      2 368.60
      2 368.60
      2 368.60
      15 368.60
      4 368.60
17/02/2026 08:19:58.842 8   369.10
      8 369.10
      8 369.10
17/02/2026 08:19:38.224 3   369.10
      3 369.10
      3 369.10
17/02/2026 08:18:42.502 2   369.10
      2 369.10
      2 369.10
17/02/2026 08:17:40.709 2   369.00
      2 369.00
      2 369.00
17/02/2026 08:16:26.633 3   369.10
      2 369.10
      1 369.10
      3 369.10
17/02/2026 08:14:25.617 38   368.70
      5 368.70
      2 368.70
      19 368.70
      38 368.70
      10 368.70
      2 368.70
17/02/2026 08:13:38.464 1   369.10
      1 369.10
      1 369.10
17/02/2026 08:12:11.039 1   368.70
      1 368.70
      1 368.70
17/02/2026 08:11:54.844 14   369.10
      4 369.10
      14 369.10
      10 369.10
17/02/2026 08:10:30.143 987   369.10
      975 369.10
      12 369.10
      987 369.10
17/02/2026 08:09:51.086 100   369.20
      100 369.20
      100 369.20
17/02/2026 08:09:10.802 5   369.40
      5 369.40
      5 369.40
17/02/2026 08:08:57.550 100   369.20
      100 369.20
      100 369.20
17/02/2026 08:05:43.087 100   369.20
      100 369.20
      100 369.20
17/02/2026 08:05:37.142 100   369.20
      100 369.20
      100 369.20
17/02/2026 08:05:33.637 4   369.20
      4 369.20
      4 369.20
17/02/2026 08:05:32.086 50   369.20
      50 369.20
      50 369.20
17/02/2026 08:05:14.745 100   369.20
      100 369.20
      100 369.20
17/02/2026 08:05:10.988 1   369.20
      1 369.20
      1 369.20
17/02/2026 08:03:58.098 6   369.20
      6 369.20
      6 369.20
17/02/2026 08:02:20.883 13   369.40
      13 369.40
      13 369.40
17/02/2026 08:01:55.743 100   369.20
      100 369.20
      100 369.20
17/02/2026 08:00:47.700 5   369.40
      5 369.40
      5 369.40
17/02/2026 08:00:21.478 1   369.20
      1 369.20
      1 369.20
17/02/2026 08:00:08.269 1   369.20
      1 369.20
      1 369.20
17/02/2026 08:00:06.634 3   369.40
      3 369.40
      3 369.40
17/02/2026 08:00:06.178 5   369.40
      5 369.40
      5 369.40
17/02/2026 07:56:47.564 7   369.20
      7 369.20
      7 369.20
17/02/2026 07:53:59.730 25   369.10
      25 369.10
      25 369.10
17/02/2026 07:46:52.844 77   369.40
      77 369.40
      52 369.40
      25 369.40
17/02/2026 07:36:26.703 20   369.40
      20 369.40
      20 369.40
17/02/2026 07:34:09.343 13   369.40
      13 369.40
      13 369.40
17/02/2026 07:33:37.108 105   369.20
      105 369.20
      5 369.20
      100 369.20
17/02/2026 07:33:02.425 100   369.10
      100 369.10
      100 369.10
17/02/2026 07:32:34.259 2   369.10
      2 369.10
      2 369.10
17/02/2026 07:32:34.186 25   369.00
      25 369.00
      25 369.00
17/02/2026 07:31:05.136 1   368.40
      1 368.40
      1 368.40
17/02/2026 07:30:43.354 56   368.90
      6 368.90
      56 368.90
      50 368.90
17/02/2026 07:30:34.900 278   369.00
      12 369.00
      100 369.00
      5 369.00
      5 369.00
      10 369.00
      100 369.00
      278 369.00
      9 369.00
      2 369.00
      25 369.00
      10 369.00
17/02/2026 07:30:24.639 100   369.10
      100 369.10
      100 369.10
17/02/2026 07:30:19.074 599   369.10
      100 369.10
      179 369.10
      20 369.10
      100 369.10
      100 369.10
      599 369.10
      100 369.10
17/02/2026 07:30:04.583 348   369.10
      3 369.10
      3 369.10
      5 369.10
      20 369.10
      10 369.10
      1 369.10
      8 369.10
      40 369.10
      5 369.10
      5 369.10
      4 369.10
      200 369.10
      100 369.10
      100 369.10
      121 369.10
      5 369.10
      5 369.10
      2 369.10
      10 369.10
      2 369.10
      8 369.10
      25 369.10
      5 369.10
      4 369.10
      1 369.10
      3 369.10
      1 369.10
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)