Tradegate BSX

Amazon.com Inc.

1249

1116

219.00

Date	Time	Volume	Order Volume	Price
23/09/2026	21:59:58.776	200		219.00
			200	219.00
			200	219.00
23/09/2026	21:58:55.935	1		219.00
			1	219.00
			1	219.00
23/09/2026	21:57:01.855	50		219.05
			50	219.05
			50	219.05
23/09/2026	21:52:47.714	12		218.45
			12	218.45
			12	218.45
23/09/2026	21:51:47.862	5		218.45
			5	218.45
			5	218.45
23/09/2026	21:51:02.132	45		218.45
			45	218.45
			45	218.45
23/09/2026	21:51:00.694	30		218.40
			30	218.40
			30	218.40
23/09/2026	21:50:48.446	2		218.30
			2	218.30
			2	218.30
23/09/2026	21:48:50.432	6		218.70
			6	218.70
			6	218.70
23/09/2026	21:48:00.990	9		218.75
			9	218.75
			9	218.75
23/09/2026	21:47:19.302	20		218.80
			20	218.80
			20	218.80
23/09/2026	21:45:19.234	5		219.05
			5	219.05
			5	219.05
23/09/2026	21:42:53.170	959		218.95
			959	218.95
			959	218.95
23/09/2026	21:41:50.321	23		218.95
			23	218.95
			23	218.95
23/09/2026	21:41:32.576	10		219.00
			10	219.00
			10	219.00
23/09/2026	21:40:32.480	5		218.85
			5	218.85
			5	218.85
23/09/2026	21:37:56.282	10		219.00
			10	219.00
			10	219.00
23/09/2026	21:35:41.702	15		219.30
			15	219.30
			15	219.30
23/09/2026	21:35:03.157	1		219.40
			1	219.40
			1	219.40
23/09/2026	21:34:44.546	5		219.60
			5	219.60
			5	219.60
23/09/2026	21:33:48.509	4		219.55
			4	219.55
			4	219.55
23/09/2026	21:33:47.989	32		219.60
			32	219.60
			32	219.60
23/09/2026	21:33:07.415	32		219.70
			32	219.70
			32	219.70
23/09/2026	21:31:37.947	33		219.80
			33	219.80
			33	219.80
23/09/2026	21:28:44.427	1		219.70
			1	219.70
			1	219.70
23/09/2026	21:22:09.822	14		219.30
			14	219.30
			14	219.30
23/09/2026	21:18:06.080	10		219.50
			10	219.50
			10	219.50
23/09/2026	21:16:37.036	23		219.50
			23	219.50
			23	219.50
23/09/2026	21:10:00.356	51		219.70
			51	219.70
			51	219.70
23/09/2026	21:07:29.686	58		219.30
			58	219.30
			58	219.30
23/09/2026	21:05:14.703	1		219.40
			1	219.40
			1	219.40
23/09/2026	21:04:51.796	5		219.40
			5	219.40
			5	219.40
23/09/2026	21:04:36.308	14		219.35
			14	219.35
			14	219.35
23/09/2026	21:00:05.233	150		219.50
			150	219.50
			150	219.50
23/09/2026	20:59:43.022	5		219.50
			5	219.50
			5	219.50
23/09/2026	20:59:20.022	14		219.55
			14	219.55
			14	219.55
23/09/2026	20:58:46.929	68		219.65
			68	219.65
			68	219.65
23/09/2026	20:56:09.552	27		219.55
			27	219.55
			27	219.55
23/09/2026	20:55:02.671	2		219.45
			2	219.45
			2	219.45
23/09/2026	20:53:10.548	1		219.35
			1	219.35
			1	219.35
23/09/2026	20:52:30.235	50		219.30
			50	219.30
			50	219.30
23/09/2026	20:50:53.619	68		219.50
			68	219.50
			68	219.50
23/09/2026	20:50:20.939	400		219.50
			400	219.50
			400	219.50
23/09/2026	20:50:19.806	1		219.45
			1	219.45
			1	219.45
23/09/2026	20:49:47.118	1		219.45
			1	219.45
			1	219.45
23/09/2026	20:47:36.367	5		219.35
			5	219.35
			5	219.35
23/09/2026	20:46:48.931	5		219.20
			5	219.20
			5	219.20
23/09/2026	20:46:23.235	10		219.30
			10	219.30
			10	219.30
23/09/2026	20:45:22.751	10		219.35
			10	219.35
			10	219.35
23/09/2026	20:44:41.128	1		219.35
			1	219.35
			1	219.35
23/09/2026	20:43:14.095	5		219.30
			5	219.30
			5	219.30
23/09/2026	20:39:26.769	1		219.15
			1	219.15
			1	219.15
23/09/2026	20:38:35.052	3		219.05
			3	219.05
			3	219.05
23/09/2026	20:38:08.285	50		219.00
			50	219.00
			50	219.00
23/09/2026	20:36:52.056	5		219.05
			5	219.05
			5	219.05
23/09/2026	20:33:40.357	50		219.20
			50	219.20
			50	219.20
23/09/2026	20:33:26.035	2		219.20
			2	219.20
			2	219.20
23/09/2026	20:33:10.757	1		219.20
			1	219.20
			1	219.20
23/09/2026	20:30:46.971	9		219.20
			9	219.20
			9	219.20
23/09/2026	20:29:34.168	21		219.20
			21	219.20
			21	219.20
23/09/2026	20:24:52.037	10		219.45
			10	219.45
			10	219.45
23/09/2026	20:22:49.023	25		219.35
			25	219.35
			25	219.35
23/09/2026	20:22:45.355	2		219.35
			2	219.35
			2	219.35
23/09/2026	20:22:45.292	1		219.35
			1	219.35
			1	219.35
23/09/2026	20:22:14.371	10		219.30
			10	219.30
			10	219.30
23/09/2026	20:21:32.786	1		219.30
			1	219.30
			1	219.30
23/09/2026	20:21:13.935	71		219.30
			71	219.30
			71	219.30
23/09/2026	20:20:19.800	9		219.30
			9	219.30
			9	219.30
23/09/2026	20:17:16.402	15		219.15
			15	219.15
			15	219.15
23/09/2026	20:16:35.080	3		219.10
			3	219.10
			3	219.10
23/09/2026	20:16:28.664	6		219.15
			6	219.15
			6	219.15
23/09/2026	20:16:06.718	120		219.15
			120	219.15
			120	219.15
23/09/2026	20:16:04.183	12		219.15
			12	219.15
			12	219.15
23/09/2026	20:14:25.431	1		219.20
			1	219.20
			1	219.20
23/09/2026	20:13:37.070	5		219.30
			5	219.30
			5	219.30
23/09/2026	20:11:23.001	1		219.30
			1	219.30
			1	219.30
23/09/2026	20:11:02.478	10		219.25
			10	219.25
			10	219.25
23/09/2026	20:09:59.720	57		219.20
			57	219.20
			57	219.20
23/09/2026	20:09:57.256	500		219.15
			500	219.15
			500	219.15
23/09/2026	20:09:33.811	1		219.10
			1	219.10
			1	219.10
23/09/2026	20:07:49.115	10		219.15
			10	219.15
			10	219.15
23/09/2026	20:07:09.210	14		219.10
			14	219.10
			14	219.10
23/09/2026	20:06:50.503	2		219.05
			2	219.05
			2	219.05
23/09/2026	20:03:52.693	46		218.95
			46	218.95
			46	218.95
23/09/2026	20:03:32.724	4		218.90
			4	218.90
			4	218.90
23/09/2026	20:02:31.598	1		218.85
			1	218.85
			1	218.85
23/09/2026	20:02:24.544	3		218.85
			3	218.85
			3	218.85
23/09/2026	20:01:44.255	15		218.80
			15	218.80
			15	218.80
23/09/2026	20:00:01.335	161		218.65
			161	218.65
			161	218.65
23/09/2026	19:59:25.969	2		218.85
			2	218.85
			2	218.85
23/09/2026	19:58:37.063	14		218.75
			14	218.75
			14	218.75
23/09/2026	19:58:18.291	35		218.55
			35	218.55
			35	218.55
23/09/2026	19:57:47.649	1		218.60
			1	218.60
			1	218.60
23/09/2026	19:56:40.028	8		218.50
			8	218.50
			8	218.50
23/09/2026	19:56:28.575	5		218.50
			5	218.50
			5	218.50
23/09/2026	19:55:05.136	3		218.40
			3	218.40
			3	218.40
23/09/2026	19:54:58.493	1		218.45
			1	218.45
			1	218.45
23/09/2026	19:54:12.012	1		218.40
			1	218.40
			1	218.40
23/09/2026	19:52:54.625	8		218.25
			8	218.25
			8	218.25
23/09/2026	19:52:05.894	11		218.25
			11	218.25
			11	218.25
23/09/2026	19:52:00.193	3		218.25
			3	218.25
			3	218.25
23/09/2026	19:51:57.988	5		218.25
			5	218.25
			5	218.25
23/09/2026	19:51:50.864	7		218.30
			7	218.30
			7	218.30
23/09/2026	19:51:48.134	6		218.20
			6	218.20
			6	218.20
23/09/2026	19:51:01.888	30		218.30
			30	218.30
			30	218.30
23/09/2026	19:50:17.805	3		218.25
			3	218.25
			3	218.25
23/09/2026	19:47:14.814	5		218.45
			5	218.45
			5	218.45
23/09/2026	19:46:08.952	1		218.45
			1	218.45
			1	218.45
23/09/2026	19:43:34.000	15		218.25
			15	218.25
			15	218.25
23/09/2026	19:43:33.907	20		218.30
			20	218.30
			20	218.30
23/09/2026	19:43:24.003	500		218.35
			500	218.35
			500	218.35
23/09/2026	19:43:14.371	3		218.35
			3	218.35
			3	218.35
23/09/2026	19:42:39.896	1		218.25
			1	218.25
			1	218.25
23/09/2026	19:40:00.089	7		218.35
			7	218.35
			7	218.35
23/09/2026	19:39:32.256	1		218.30
			1	218.30
			1	218.30
23/09/2026	19:39:31.660	1		218.30
			1	218.30
			1	218.30
23/09/2026	19:39:30.733	6		218.30
			6	218.30
			6	218.30
23/09/2026	19:38:02.815	100		218.30
			100	218.30
			100	218.30
23/09/2026	19:37:29.224	30		218.25
			30	218.25
			30	218.25
23/09/2026	19:37:16.000	1		218.15
			1	218.15
			1	218.15
23/09/2026	19:35:45.256	1		218.10
			1	218.10
			1	218.10
23/09/2026	19:34:50.963	3		218.05
			3	218.05
			3	218.05
23/09/2026	19:30:41.769	161		217.95
			161	217.95
			161	217.95
23/09/2026	19:30:28.987	30		217.90
			30	217.90
			10	217.90
			20	217.90
23/09/2026	19:28:53.745	10		218.00
			10	218.00
			10	218.00
23/09/2026	19:28:44.191	5		218.05
			5	218.05
			5	218.05
23/09/2026	19:27:22.055	5		217.90
			5	217.90
			5	217.90
23/09/2026	19:26:24.392	200		218.00
			200	218.00
			200	218.00
23/09/2026	19:25:09.105	1		218.00
			1	218.00
			1	218.00
23/09/2026	19:24:44.185	6		217.90
			4	217.90
			2	217.90
			6	217.90
23/09/2026	19:24:03.645	20		218.00
			10	218.00
			20	218.00
			10	218.00
23/09/2026	19:23:52.428	1		218.05
			1	218.05
			1	218.05
23/09/2026	19:23:18.312	42		218.25
			42	218.25
			42	218.25
23/09/2026	19:21:46.424	22		218.25
			22	218.25
			22	218.25
23/09/2026	19:21:33.830	46		218.25
			46	218.25
			46	218.25
23/09/2026	19:20:11.229	1		218.30
			1	218.30
			1	218.30
23/09/2026	19:19:50.357	1		218.25
			1	218.25
			1	218.25
23/09/2026	19:18:58.378	9		218.30
			9	218.30
			9	218.30
23/09/2026	19:18:47.715	10		218.30
			10	218.30
			10	218.30
23/09/2026	19:17:13.934	3		218.30
			3	218.30
			3	218.30
23/09/2026	19:16:23.234	7		218.30
			7	218.30
			7	218.30
23/09/2026	19:16:21.256	1		218.30
			1	218.30
			1	218.30
23/09/2026	19:14:23.909	4		218.30
			4	218.30
			4	218.30
23/09/2026	19:13:20.484	5		218.40
			5	218.40
			5	218.40
23/09/2026	19:13:17.731	3		218.25
			3	218.25
			3	218.25
23/09/2026	19:12:11.521	2		218.25
			2	218.25
			2	218.25
23/09/2026	19:12:11.310	1		218.25
			1	218.25
			1	218.25
23/09/2026	19:11:45.744	1		218.20
			1	218.20
			1	218.20
23/09/2026	19:09:18.018	597		218.15
			597	218.15
			597	218.15
23/09/2026	19:08:53.577	25		218.15
			25	218.15
			25	218.15
23/09/2026	19:07:39.055	1		218.15
			1	218.15
			1	218.15
23/09/2026	19:07:13.165	1		218.15
			1	218.15
			1	218.15
23/09/2026	19:06:46.698	2		218.10
			2	218.10
			2	218.10
23/09/2026	19:06:39.707	20		218.10
			20	218.10
			20	218.10
23/09/2026	19:04:52.422	1		217.95
			1	217.95
			1	217.95
23/09/2026	19:04:27.731	1		217.95
			1	217.95
			1	217.95
23/09/2026	19:02:49.060	309		218.00
			11	218.00
			15	218.00
			2	218.00
			309	218.00
			1	218.00
			68	218.00
			200	218.00
			10	218.00
			2	218.00
23/09/2026	19:02:12.130	50		218.15
			50	218.15
			50	218.15
23/09/2026	19:00:53.122	1		218.35
			1	218.35
			1	218.35
23/09/2026	18:58:17.762	125		218.35
			125	218.35
			125	218.35
23/09/2026	18:56:31.820	1		218.15
			1	218.15
			1	218.15
23/09/2026	18:56:14.408	2		218.25
			2	218.25
			2	218.25
23/09/2026	18:55:30.799	400		218.25
			400	218.25
			400	218.25
23/09/2026	18:55:19.355	10		218.15
			10	218.15
			10	218.15
23/09/2026	18:53:41.658	10		218.25
			10	218.25
			10	218.25
23/09/2026	18:51:11.428	9		218.35
			9	218.35
			9	218.35
23/09/2026	18:51:09.867	1		218.30
			1	218.30
			1	218.30
23/09/2026	18:51:04.691	1		218.30
			1	218.30
			1	218.30
23/09/2026	18:50:58.060	1		218.30
			1	218.30
			1	218.30
23/09/2026	18:50:45.776	5		218.30
			5	218.30
			5	218.30
23/09/2026	18:49:45.006	1		218.40
			1	218.40
			1	218.40
23/09/2026	18:49:19.590	2		218.45
			2	218.45
			2	218.45
23/09/2026	18:48:10.226	3		218.55
			3	218.55
			3	218.55
23/09/2026	18:46:20.754	90		218.50
			3	218.50
			90	218.50
			87	218.50
23/09/2026	18:46:08.814	17		218.40
			17	218.40
			17	218.40
23/09/2026	18:45:20.033	1		218.50
			1	218.50
			1	218.50
23/09/2026	18:44:49.202	330		218.50
			200	218.50
			330	218.50
			130	218.50
23/09/2026	18:44:25.284	4		218.65
			4	218.65
			4	218.65
23/09/2026	18:44:12.824	23		218.70
			23	218.70
			23	218.70
23/09/2026	18:44:09.083	1		218.70
			1	218.70
			1	218.70
23/09/2026	18:44:05.044	3		218.65
			3	218.65
			3	218.65
23/09/2026	18:43:51.273	1		218.70
			1	218.70
			1	218.70
23/09/2026	18:43:00.162	10		218.75
			10	218.75
			10	218.75
23/09/2026	18:42:11.361	3		218.85
			3	218.85
			3	218.85
23/09/2026	18:40:23.482	1		218.95
			1	218.95
			1	218.95
23/09/2026	18:40:12.245	1		219.00
			1	219.00
			1	219.00
23/09/2026	18:38:34.937	4		219.05
			4	219.05
			4	219.05
23/09/2026	18:38:08.313	1		219.00
			1	219.00
			1	219.00
23/09/2026	18:38:04.536	2		219.00
			2	219.00
			2	219.00
23/09/2026	18:37:59.916	5		219.00
			5	219.00
			5	219.00
23/09/2026	18:37:27.627	1		219.05
			1	219.05
			1	219.05
23/09/2026	18:34:00.942	1		218.95
			1	218.95
			1	218.95
23/09/2026	18:33:26.579	41		219.00
			10	219.00
			7	219.00
			2	219.00
			22	219.00
			41	219.00
23/09/2026	18:32:57.272	20		219.15
			20	219.15
			20	219.15
23/09/2026	18:31:57.474	3		219.25
			3	219.25
			3	219.25
23/09/2026	18:29:17.652	1		219.20
			1	219.20
			1	219.20
23/09/2026	18:28:04.624	3		219.20
			3	219.20
			3	219.20
23/09/2026	18:27:54.131	40		219.25
			40	219.25
			40	219.25
23/09/2026	18:26:34.537	55		219.50
			55	219.50
			55	219.50
23/09/2026	18:25:42.682	20		219.50
			20	219.50
			20	219.50
23/09/2026	18:25:18.349	10		219.55
			10	219.55
			10	219.55
23/09/2026	18:24:57.034	10		219.50
			10	219.50
			10	219.50
23/09/2026	18:23:51.597	130		219.40
			130	219.40
			130	219.40
23/09/2026	18:23:39.036	1		219.50
			1	219.50
			1	219.50
23/09/2026	18:23:07.645	1		219.45
			1	219.45
			1	219.45
23/09/2026	18:22:33.831	1		219.35
			1	219.35
			1	219.35
23/09/2026	18:22:04.917	1		219.35
			1	219.35
			1	219.35
23/09/2026	18:19:51.322	1		219.25
			1	219.25
			1	219.25
23/09/2026	18:19:43.350	30		219.25
			30	219.25
			30	219.25
23/09/2026	18:18:39.175	7		219.35
			7	219.35
			7	219.35
23/09/2026	18:15:21.374	30		219.70
			30	219.70
			30	219.70
23/09/2026	18:14:35.073	5		219.65
			5	219.65
			5	219.65
23/09/2026	18:14:06.541	40		219.70
			40	219.70
			40	219.70
23/09/2026	18:12:53.997	4		219.60
			4	219.60
			4	219.60
23/09/2026	18:11:39.873	1		219.65
			1	219.65
			1	219.65
23/09/2026	18:11:20.491	110		219.60
			110	219.60
			110	219.60
23/09/2026	18:07:42.471	10		219.65
			10	219.65
			10	219.65
23/09/2026	18:06:09.935	2		219.60
			2	219.60
			2	219.60
23/09/2026	18:05:04.896	20		219.75
			20	219.75
			20	219.75
23/09/2026	18:05:03.823	30		219.70
			30	219.70
			30	219.70
23/09/2026	18:04:57.979	1		219.70
			1	219.70
			1	219.70
23/09/2026	18:04:52.654	3		219.75
			3	219.75
			3	219.75
23/09/2026	18:04:33.399	25		219.70
			25	219.70
			25	219.70
23/09/2026	18:04:19.586	37		219.70
			37	219.70
			37	219.70
23/09/2026	18:04:01.406	4		219.70
			4	219.70
			4	219.70
23/09/2026	18:03:35.063	3		219.55
			3	219.55
			3	219.55
23/09/2026	18:03:10.014	45		219.55
			45	219.55
			45	219.55
23/09/2026	18:03:07.278	1		219.60
			1	219.60
			1	219.60
23/09/2026	18:02:36.698	1		219.50
			1	219.50
			1	219.50
23/09/2026	18:01:35.510	20		219.65
			20	219.65
			20	219.65
23/09/2026	18:01:18.472	1		219.65
			1	219.65
			1	219.65
23/09/2026	18:00:35.575	250		219.45
			250	219.45
			250	219.45
23/09/2026	17:54:15.871	40		219.65
			40	219.65
			40	219.65
23/09/2026	17:51:01.135	109		219.55
			109	219.55
			109	219.55
23/09/2026	17:50:35.820	2		219.45
			2	219.45
			2	219.45
23/09/2026	17:49:40.355	10		219.30
			10	219.30
			10	219.30
23/09/2026	17:46:12.066	4		219.45
			4	219.45
			4	219.45
23/09/2026	17:45:45.371	1		219.45
			1	219.45
			1	219.45
23/09/2026	17:45:10.991	7		219.40
			7	219.40
			7	219.40
23/09/2026	17:44:35.548	8		219.40
			8	219.40
			8	219.40
23/09/2026	17:42:49.940	1		219.35
			1	219.35
			1	219.35
23/09/2026	17:42:04.980	1		219.30
			1	219.30
			1	219.30
23/09/2026	17:41:31.516	1		219.45
			1	219.45
			1	219.45
23/09/2026	17:39:40.736	8		219.75
			8	219.75
			8	219.75
23/09/2026	17:38:56.990	3		219.65
			3	219.65
			3	219.65
23/09/2026	17:38:07.307	3		219.45
			3	219.45
			3	219.45
23/09/2026	17:36:53.433	4		219.60
			4	219.60
			4	219.60
23/09/2026	17:36:14.907	15		219.75
			15	219.75
			15	219.75
23/09/2026	17:35:07.474	30		219.75
			30	219.75
			30	219.75
23/09/2026	17:33:28.328	10		219.60
			10	219.60
			10	219.60
23/09/2026	17:32:43.284	30		219.80
			30	219.80
			30	219.80
23/09/2026	17:30:33.997	3		219.70
			3	219.70
			3	219.70
23/09/2026	17:27:31.375	1		219.90
			1	219.90
			1	219.90
23/09/2026	17:27:11.830	10		219.85
			10	219.85
			10	219.85
23/09/2026	17:26:58.015	1		219.85
			1	219.85
			1	219.85
23/09/2026	17:26:01.835	10		219.85
			10	219.85
			10	219.85
23/09/2026	17:24:17.463	2		219.90
			2	219.90
			2	219.90
23/09/2026	17:23:49.423	100		219.90
			100	219.90
			100	219.90
23/09/2026	17:23:15.071	20		219.90
			20	219.90
			20	219.90
23/09/2026	17:22:26.376	5		220.00
			5	220.00
			5	220.00
23/09/2026	17:22:11.574	1		219.95
			1	219.95
			1	219.95
23/09/2026	17:21:40.593	1		219.85
			1	219.85
			1	219.85
23/09/2026	17:20:51.507	10		219.95
			10	219.95
			10	219.95
23/09/2026	17:20:31.991	1		220.00
			1	220.00
			1	220.00
23/09/2026	17:19:32.588	26		219.80
			26	219.80
			26	219.80
23/09/2026	17:18:58.648	100		219.65
			100	219.65
			100	219.65
23/09/2026	17:18:01.519	1		219.70
			1	219.70
			1	219.70
23/09/2026	17:17:52.096	1		219.55
			1	219.55
			1	219.55
23/09/2026	17:17:22.371	3		219.65
			3	219.65
			3	219.65
23/09/2026	17:17:22.130	5		219.60
			5	219.60
			5	219.60
23/09/2026	17:17:05.010	3		219.70
			3	219.70
			3	219.70
23/09/2026	17:16:42.338	3		219.70
			3	219.70
			3	219.70
23/09/2026	17:15:36.007	5		219.80
			5	219.80
			5	219.80
23/09/2026	17:15:04.621	15		219.85
			15	219.85
			15	219.85
23/09/2026	17:14:46.312	45		219.80
			45	219.80
			45	219.80
23/09/2026	17:14:19.861	500		219.80
			500	219.80
			500	219.80
23/09/2026	17:13:41.826	25		219.90
			25	219.90
			25	219.90
23/09/2026	17:13:00.188	70		219.90
			70	219.90
			70	219.90
23/09/2026	17:09:39.938	53		220.00
			53	220.00
			53	220.00
23/09/2026	17:09:35.059	20		219.90
			20	219.90
			20	219.90
23/09/2026	17:09:05.246	10		219.85
			10	219.85
			10	219.85
23/09/2026	17:09:00.404	1		219.85
			1	219.85
			1	219.85
23/09/2026	17:08:58.936	3		219.90
			3	219.90
			3	219.90
23/09/2026	17:08:45.089	40		219.85
			40	219.85
			40	219.85
23/09/2026	17:08:25.270	50		219.95
			50	219.95
			50	219.95
23/09/2026	17:08:08.238	1		219.90
			1	219.90
			1	219.90
23/09/2026	17:07:51.339	1		219.80
			1	219.80
			1	219.80
23/09/2026	17:06:54.794	1		219.80
			1	219.80
			1	219.80
23/09/2026	17:05:04.886	3		219.95
			3	219.95
			3	219.95
23/09/2026	17:04:50.105	1		220.00
			1	220.00
			1	220.00
23/09/2026	17:03:54.333	10		220.05
			10	220.05
			10	220.05
23/09/2026	17:03:54.237	155		220.00
			155	220.00
			155	220.00
23/09/2026	17:02:50.794	29		219.80
			29	219.80
			29	219.80
23/09/2026	17:02:20.770	100		219.75
			100	219.75
			100	219.75
23/09/2026	17:02:11.865	23		219.80
			23	219.80
			23	219.80
23/09/2026	17:01:51.212	28		219.80
			28	219.80
			28	219.80
23/09/2026	17:00:39.345	10		219.70
			10	219.70
			10	219.70
23/09/2026	17:00:27.639	10		219.80
			10	219.80
			10	219.80
23/09/2026	16:58:15.652	140		219.60
			140	219.60
			140	219.60
23/09/2026	16:58:10.490	5		219.55
			5	219.55
			5	219.55
23/09/2026	16:57:51.755	60		219.45
			60	219.45
			60	219.45
23/09/2026	16:57:20.188	1		219.40
			1	219.40
			1	219.40
23/09/2026	16:56:29.795	38		219.35
			38	219.35
			38	219.35
23/09/2026	16:56:11.470	26		219.45
			26	219.45
			26	219.45
23/09/2026	16:56:09.222	5		219.40
			5	219.40
			5	219.40
23/09/2026	16:56:06.688	200		219.40
			200	219.40
			200	219.40
23/09/2026	16:55:07.873	25		219.60
			25	219.60
			25	219.60
23/09/2026	16:54:18.400	137		219.50
			137	219.50
			137	219.50
23/09/2026	16:53:52.864	2		219.30
			2	219.30
			2	219.30
23/09/2026	16:53:31.247	5		219.25
			5	219.25
			5	219.25
23/09/2026	16:53:24.086	1		219.25
			1	219.25
			1	219.25
23/09/2026	16:53:11.803	1		219.25
			1	219.25
			1	219.25
23/09/2026	16:53:08.062	10		219.15
			10	219.15
			10	219.15
23/09/2026	16:52:35.483	1		218.95
			1	218.95
			1	218.95
23/09/2026	16:51:49.185	50		219.10
			50	219.10
			50	219.10
23/09/2026	16:51:38.394	750		218.95
			750	218.95
			750	218.95
23/09/2026	16:51:26.414	71		219.00
			71	219.00
			71	219.00
23/09/2026	16:50:54.414	434		218.95
			434	218.95
			434	218.95
23/09/2026	16:50:34.934	3		218.85
			3	218.85
			3	218.85
23/09/2026	16:50:22.782	1		218.90
			1	218.90
			1	218.90
23/09/2026	16:49:46.385	10		218.80
			10	218.80
			10	218.80
23/09/2026	16:49:36.562	91		218.90
			91	218.90
			91	218.90
23/09/2026	16:48:49.467	1		219.15
			1	219.15
			1	219.15
23/09/2026	16:48:28.170	1		219.20
			1	219.20
			1	219.20
23/09/2026	16:48:24.899	1 259		219.15
			1 259	219.15
			1 259	219.15
23/09/2026	16:47:59.160	69		219.15
			69	219.15
			69	219.15
23/09/2026	16:47:20.873	25		218.95
			25	218.95
			25	218.95
23/09/2026	16:45:59.519	10		218.75
			10	218.75
			10	218.75
23/09/2026	16:44:54.281	30		218.70
			30	218.70
			30	218.70

> >>

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Allianz SE

Bid: 410.00 / Ask: 411.80
Volume: 156 316
-4.50%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
23/09/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice