Tradegate BSX

Amazon.com Inc.

770

677

219.15

Date	Time	Volume	Order Volume	Price
23/09/2026	16:05:56.105	5		219.15
			5	219.15
			5	219.15
23/09/2026	16:05:16.530	4		219.25
			4	219.25
			4	219.25
23/09/2026	16:04:07.955	150		219.30
			150	219.30
			150	219.30
23/09/2026	16:03:58.523	1 000		219.35
			1 000	219.35
			1 000	219.35
23/09/2026	16:03:34.078	100		219.30
			100	219.30
			100	219.30
23/09/2026	16:03:10.835	26		219.45
			26	219.45
			26	219.45
23/09/2026	16:01:43.550	40		219.40
			40	219.40
			40	219.40
23/09/2026	16:01:11.364	136		219.35
			136	219.35
			136	219.35
23/09/2026	16:01:06.241	2		219.40
			2	219.40
			2	219.40
23/09/2026	16:00:59.360	1		219.50
			1	219.50
			1	219.50
23/09/2026	16:00:12.232	60		219.50
			60	219.50
			10	219.50
			50	219.50
23/09/2026	16:00:07.479	25		219.65
			25	219.65
			25	219.65
23/09/2026	16:00:02.786	2		219.65
			2	219.65
			2	219.65
23/09/2026	16:00:00.489	3		219.70
			3	219.70
			3	219.70
23/09/2026	15:59:43.719	3		219.70
			3	219.70
			3	219.70
23/09/2026	15:58:43.126	170		219.85
			170	219.85
			170	219.85
23/09/2026	15:58:11.793	44		219.80
			44	219.80
			44	219.80
23/09/2026	15:58:05.077	3		219.85
			3	219.85
			3	219.85
23/09/2026	15:57:40.100	1		219.70
			1	219.70
			1	219.70
23/09/2026	15:57:37.090	10		219.65
			10	219.65
			10	219.65
23/09/2026	15:56:40.918	13		219.80
			13	219.80
			13	219.80
23/09/2026	15:56:38.091	50		219.80
			50	219.80
			50	219.80
23/09/2026	15:56:24.857	10		219.85
			10	219.85
			10	219.85
23/09/2026	15:56:10.539	144		219.80
			144	219.80
			144	219.80
23/09/2026	15:56:10.406	234		219.90
			234	219.90
			234	219.90
23/09/2026	15:55:46.994	914		219.95
			914	219.95
			914	219.95
23/09/2026	15:55:46.277	547		219.95
			547	219.95
			547	219.95
23/09/2026	15:55:35.369	15		220.00
			15	220.00
			15	220.00
23/09/2026	15:55:30.844	2		219.95
			2	219.95
			2	219.95
23/09/2026	15:55:30.618	45		219.95
			35	219.95
			44	219.95
			1	219.95
			10	219.95
23/09/2026	15:55:30.176	472		220.00
			3	220.00
			1	220.00
			10	220.00
			472	220.00
			100	220.00
			9	220.00
			1	220.00
			5	220.00
			45	220.00
			3	220.00
			60	220.00
			10	220.00
			5	220.00
			5	220.00
			3	220.00
			30	220.00
			15	220.00
			5	220.00
			3	220.00
			20	220.00
			20	220.00
			15	220.00
			12	220.00
			80	220.00
			6	220.00
			6	220.00
23/09/2026	15:54:51.906	50		220.20
			50	220.20
			50	220.20
23/09/2026	15:54:49.299	1		220.25
			1	220.25
			1	220.25
23/09/2026	15:54:32.315	5		220.25
			5	220.25
			5	220.25
23/09/2026	15:54:19.863	15		220.20
			15	220.20
			15	220.20
23/09/2026	15:53:21.787	20		220.50
			20	220.50
			20	220.50
23/09/2026	15:52:06.994	150		220.40
			150	220.40
			150	220.40
23/09/2026	15:51:56.729	1		220.40
			1	220.40
			1	220.40
23/09/2026	15:51:43.218	1		220.40
			1	220.40
			1	220.40
23/09/2026	15:51:13.992	1		220.55
			1	220.55
			1	220.55
23/09/2026	15:50:50.936	1		220.55
			1	220.55
			1	220.55
23/09/2026	15:50:42.763	1		220.50
			1	220.50
			1	220.50
23/09/2026	15:50:42.310	46		220.50
			46	220.50
			46	220.50
23/09/2026	15:49:10.041	30		220.55
			30	220.55
			30	220.55
23/09/2026	15:48:44.598	1		220.60
			1	220.60
			1	220.60
23/09/2026	15:48:44.538	1		220.60
			1	220.60
			1	220.60
23/09/2026	15:48:22.677	10		220.50
			10	220.50
			10	220.50
23/09/2026	15:48:18.342	350		220.50
			350	220.50
			350	220.50
23/09/2026	15:48:15.674	1		220.60
			1	220.60
			1	220.60
23/09/2026	15:48:14.468	4		220.60
			4	220.60
			4	220.60
23/09/2026	15:47:58.356	10		220.60
			10	220.60
			10	220.60
23/09/2026	15:47:52.648	30		220.65
			30	220.65
			30	220.65
23/09/2026	15:47:44.684	50		220.60
			50	220.60
			50	220.60
23/09/2026	15:47:40.509	5		220.60
			5	220.60
			5	220.60
23/09/2026	15:47:22.170	5		220.60
			5	220.60
			5	220.60
23/09/2026	15:47:11.361	50		220.55
			50	220.55
			50	220.55
23/09/2026	15:46:07.512	22		220.50
			22	220.50
			22	220.50
23/09/2026	15:45:56.594	1 000		220.65
			1 000	220.65
			1 000	220.65
23/09/2026	15:45:49.315	30		220.70
			30	220.70
			30	220.70
23/09/2026	15:44:28.185	108		220.60
			108	220.60
			108	220.60
23/09/2026	15:43:58.392	7		220.60
			7	220.60
			7	220.60
23/09/2026	15:43:31.445	460		220.50
			460	220.50
			460	220.50
23/09/2026	15:43:25.958	10		220.60
			10	220.60
			10	220.60
23/09/2026	15:42:45.353	1		220.60
			1	220.60
			1	220.60
23/09/2026	15:42:03.316	10		220.60
			10	220.60
			10	220.60
23/09/2026	15:41:18.436	2		220.45
			2	220.45
			2	220.45
23/09/2026	15:41:11.504	226		220.45
			226	220.45
			226	220.45
23/09/2026	15:40:53.320	2		220.35
			2	220.35
			2	220.35
23/09/2026	15:40:35.639	500		220.50
			500	220.50
			500	220.50
23/09/2026	15:40:25.347	2		220.45
			2	220.45
			2	220.45
23/09/2026	15:40:19.603	325		220.60
			325	220.60
			325	220.60
23/09/2026	15:39:53.422	30		220.20
			30	220.20
			30	220.20
23/09/2026	15:39:51.543	356		220.30
			356	220.30
			356	220.30
23/09/2026	15:39:37.580	3		220.20
			3	220.20
			3	220.20
23/09/2026	15:39:25.870	500		220.50
			500	220.50
			500	220.50
23/09/2026	15:38:45.818	125		220.65
			125	220.65
			125	220.65
23/09/2026	15:38:22.783	90		220.95
			90	220.95
			90	220.95
23/09/2026	15:35:47.195	12		220.35
			12	220.35
			12	220.35
23/09/2026	15:35:43.131	20		220.40
			20	220.40
			1	220.40
			2	220.40
			5	220.40
			2	220.40
			10	220.40
23/09/2026	15:34:59.798	500		221.00
			500	221.00
			500	221.00
23/09/2026	15:34:45.014	22		221.10
			22	221.10
			22	221.10
23/09/2026	15:34:37.446	20		221.20
			20	221.20
			20	221.20
23/09/2026	15:34:12.262	1		221.55
			1	221.55
			1	221.55
23/09/2026	15:33:47.221	45		221.60
			45	221.60
			45	221.60
23/09/2026	15:33:33.457	1		221.35
			1	221.35
			1	221.35
23/09/2026	15:32:38.101	25		221.20
			25	221.20
			25	221.20
23/09/2026	15:32:37.622	180		221.20
			180	221.20
			180	221.20
23/09/2026	15:32:23.950	190		221.20
			190	221.20
			190	221.20
23/09/2026	15:31:26.757	3		221.30
			3	221.30
			3	221.30
23/09/2026	15:31:11.786	1		221.30
			1	221.30
			1	221.30
23/09/2026	15:31:11.180	10		221.45
			10	221.45
			10	221.45
23/09/2026	15:31:05.033	75		220.90
			75	220.90
			75	220.90
23/09/2026	15:31:04.817	30		220.85
			30	220.85
			30	220.85
23/09/2026	15:31:00.338	37		220.80
			22	220.80
			20	220.80
			17	220.80
			10	220.80
			5	220.80
23/09/2026	15:31:00.167	218		221.00
			10	221.00
			150	221.00
			5	221.00
			6	221.00
			8	221.00
			10	221.00
			10	221.00
			8	221.00
			218	221.00
			10	221.00
			1	221.00
23/09/2026	15:30:58.668	1		221.25
			1	221.25
			1	221.25
23/09/2026	15:30:35.467	20		221.35
			20	221.35
			20	221.35
23/09/2026	15:30:35.307	161		221.35
			15	221.35
			160	221.35
			146	221.35
			1	221.35
23/09/2026	15:30:35.137	475		221.70
			6	221.70
			90	221.70
			425	221.70
			100	221.70
			50	221.70
			22	221.70
			20	221.70
			100	221.70
			10	221.70
			127	221.70
23/09/2026	15:26:36.205	50		222.80
			50	222.80
			50	222.80
23/09/2026	15:26:35.253	4		222.65
			4	222.65
			4	222.65
23/09/2026	15:26:35.143	4		222.65
			4	222.65
			4	222.65
23/09/2026	15:26:28.125	1		222.80
			1	222.80
			1	222.80
23/09/2026	15:26:17.680	1		222.80
			1	222.80
			1	222.80
23/09/2026	15:25:57.514	22		222.80
			22	222.80
			22	222.80
23/09/2026	15:25:30.635	25		222.90
			25	222.90
			25	222.90
23/09/2026	15:25:15.001	33		222.90
			33	222.90
			33	222.90
23/09/2026	15:24:05.337	20		223.00
			20	223.00
			20	223.00
23/09/2026	15:23:49.536	27		223.05
			27	223.05
			27	223.05
23/09/2026	15:23:20.972	32		223.20
			32	223.20
			32	223.20
23/09/2026	15:22:16.288	3		223.15
			3	223.15
			3	223.15
23/09/2026	15:22:16.062	14		223.15
			14	223.15
			14	223.15
23/09/2026	15:22:15.864	14		223.15
			14	223.15
			14	223.15
23/09/2026	15:22:15.652	15		223.15
			15	223.15
			15	223.15
23/09/2026	15:22:15.448	101		223.15
			101	223.15
			101	223.15
23/09/2026	15:22:15.037	28		223.15
			28	223.15
			28	223.15
23/09/2026	15:20:46.043	350		223.20
			350	223.20
			350	223.20
23/09/2026	15:17:42.645	338		223.20
			338	223.20
			338	223.20
23/09/2026	15:16:57.638	40		223.10
			40	223.10
			40	223.10
23/09/2026	15:16:02.460	5		223.20
			5	223.20
			5	223.20
23/09/2026	15:15:23.895	23		223.15
			23	223.15
			23	223.15
23/09/2026	15:14:51.457	248		223.20
			248	223.20
			248	223.20
23/09/2026	15:12:43.005	5		223.10
			5	223.10
			5	223.10
23/09/2026	15:11:55.068	89		223.20
			89	223.20
			89	223.20
23/09/2026	15:11:12.010	22		223.20
			22	223.20
			22	223.20
23/09/2026	15:11:00.365	16		223.20
			16	223.20
			16	223.20
23/09/2026	15:10:39.066	1		223.10
			1	223.10
			1	223.10
23/09/2026	15:09:55.042	8		223.15
			8	223.15
			8	223.15
23/09/2026	15:08:34.378	25		222.95
			25	222.95
			25	222.95
23/09/2026	15:07:54.260	11		223.05
			11	223.05
			11	223.05
23/09/2026	15:04:52.864	10		222.85
			10	222.85
			10	222.85
23/09/2026	15:04:27.321	10		222.85
			10	222.85
			10	222.85
23/09/2026	15:02:56.474	1		223.00
			1	223.00
			1	223.00
23/09/2026	15:01:37.235	1		223.05
			1	223.05
			1	223.05
23/09/2026	14:57:35.106	3		223.00
			3	223.00
			3	223.00
23/09/2026	14:57:15.734	30		223.20
			30	223.20
			30	223.20
23/09/2026	14:56:35.452	9		222.85
			9	222.85
			9	222.85
23/09/2026	14:55:13.563	1		222.75
			1	222.75
			1	222.75
23/09/2026	14:54:44.964	100		222.90
			100	222.90
			100	222.90
23/09/2026	14:54:42.435	120		222.95
			120	222.95
			120	222.95
23/09/2026	14:54:01.029	51		223.10
			51	223.10
			51	223.10
23/09/2026	14:51:54.084	50		222.95
			50	222.95
			50	222.95
23/09/2026	14:50:44.690	30		223.00
			4	223.00
			4	223.00
			30	223.00
			1	223.00
			1	223.00
			15	223.00
			5	223.00
23/09/2026	14:50:06.379	1		223.20
			1	223.20
			1	223.20
23/09/2026	14:47:43.246	135		223.30
			135	223.30
			135	223.30
23/09/2026	14:46:49.877	6		223.25
			6	223.25
			6	223.25
23/09/2026	14:45:26.877	15		223.30
			15	223.30
			15	223.30
23/09/2026	14:43:29.118	65		223.40
			65	223.40
			65	223.40
23/09/2026	14:42:04.821	3		223.30
			3	223.30
			3	223.30
23/09/2026	14:39:05.130	1		223.60
			1	223.60
			1	223.60
23/09/2026	14:38:19.456	13		223.45
			13	223.45
			13	223.45
23/09/2026	14:37:30.721	10		223.50
			10	223.50
			10	223.50
23/09/2026	14:37:19.028	1		223.25
			1	223.25
			1	223.25
23/09/2026	14:35:31.170	10		223.10
			10	223.10
			10	223.10
23/09/2026	14:34:20.473	3		223.25
			3	223.25
			3	223.25
23/09/2026	14:33:41.623	30		223.25
			30	223.25
			30	223.25
23/09/2026	14:33:04.963	1		223.25
			1	223.25
			1	223.25
23/09/2026	14:33:03.635	1		223.35
			1	223.35
			1	223.35
23/09/2026	14:32:22.943	3		223.40
			3	223.40
			3	223.40
23/09/2026	14:32:22.865	13		223.40
			13	223.40
			13	223.40
23/09/2026	14:32:18.566	20		223.25
			20	223.25
			20	223.25
23/09/2026	14:28:20.082	89		223.20
			89	223.20
			89	223.20
23/09/2026	14:27:41.876	30		223.05
			30	223.05
			30	223.05
23/09/2026	14:27:37.766	15		223.05
			15	223.05
			15	223.05
23/09/2026	14:25:48.891	10		223.05
			10	223.05
			10	223.05
23/09/2026	14:25:19.079	8		223.15
			8	223.15
			8	223.15
23/09/2026	14:25:08.713	33		223.20
			33	223.20
			33	223.20
23/09/2026	14:24:37.879	500		223.05
			500	223.05
			500	223.05
23/09/2026	14:24:16.082	1		223.15
			1	223.15
			1	223.15
23/09/2026	14:23:22.275	21		223.15
			21	223.15
			21	223.15
23/09/2026	14:22:53.343	14		223.35
			14	223.35
			14	223.35
23/09/2026	14:22:39.441	17		223.35
			17	223.35
			17	223.35
23/09/2026	14:22:39.229	2		223.35
			2	223.35
			2	223.35
23/09/2026	14:21:46.557	500		223.05
			500	223.05
			500	223.05
23/09/2026	14:20:13.663	1		223.40
			1	223.40
			1	223.40
23/09/2026	14:20:06.225	3		223.35
			3	223.35
			3	223.35
23/09/2026	14:18:46.088	5		223.20
			5	223.20
			5	223.20
23/09/2026	14:17:04.218	9		223.35
			9	223.35
			9	223.35
23/09/2026	14:15:53.209	5		223.35
			5	223.35
			5	223.35
23/09/2026	14:15:34.430	1		223.35
			1	223.35
			1	223.35
23/09/2026	14:14:47.895	411		223.15
			411	223.15
			411	223.15
23/09/2026	14:14:39.012	500		223.15
			500	223.15
			500	223.15
23/09/2026	14:12:06.531	19		223.30
			19	223.30
			19	223.30
23/09/2026	14:11:42.987	170		223.30
			170	223.30
			170	223.30
23/09/2026	14:09:06.084	1		223.35
			1	223.35
			1	223.35
23/09/2026	14:07:37.581	131		223.45
			131	223.45
			131	223.45
23/09/2026	14:06:09.160	50		223.50
			50	223.50
			50	223.50
23/09/2026	14:04:55.748	12		223.60
			12	223.60
			12	223.60
23/09/2026	14:04:11.069	89		223.60
			89	223.60
			89	223.60
23/09/2026	14:03:34.917	3		223.60
			3	223.60
			3	223.60
23/09/2026	14:03:17.719	1		223.70
			1	223.70
			1	223.70
23/09/2026	14:02:09.967	6		223.80
			6	223.80
			6	223.80
23/09/2026	14:01:02.743	300		223.55
			300	223.55
			300	223.55
23/09/2026	14:00:57.798	22		223.65
			22	223.65
			22	223.65
23/09/2026	14:00:53.737	10		223.35
			10	223.35
			10	223.35
23/09/2026	14:00:36.009	16		223.55
			16	223.55
			16	223.55
23/09/2026	14:00:34.475	12		223.55
			12	223.55
			12	223.55
23/09/2026	13:57:19.340	44		223.50
			44	223.50
			44	223.50
23/09/2026	13:54:41.332	10		223.50
			10	223.50
			10	223.50
23/09/2026	13:54:18.957	50		223.55
			50	223.55
			50	223.55
23/09/2026	13:53:49.953	3		223.45
			3	223.45
			3	223.45
23/09/2026	13:52:17.166	9		223.60
			9	223.60
			9	223.60
23/09/2026	13:52:16.377	4		223.60
			4	223.60
			4	223.60
23/09/2026	13:52:10.531	1		223.60
			1	223.60
			1	223.60
23/09/2026	13:52:02.933	1		223.60
			1	223.60
			1	223.60
23/09/2026	13:51:06.141	7		223.55
			7	223.55
			7	223.55
23/09/2026	13:50:54.960	106		223.50
			106	223.50
			106	223.50
23/09/2026	13:50:48.416	25		223.45
			25	223.45
			25	223.45
23/09/2026	13:49:12.083	5		223.45
			5	223.45
			5	223.45
23/09/2026	13:48:41.408	10		223.75
			10	223.75
			10	223.75
23/09/2026	13:45:04.286	100		223.40
			100	223.40
			100	223.40
23/09/2026	13:44:14.310	4		223.45
			4	223.45
			4	223.45
23/09/2026	13:44:00.597	107		223.50
			89	223.50
			18	223.50
			107	223.50
23/09/2026	13:43:54.303	10		223.60
			10	223.60
			10	223.60
23/09/2026	13:41:56.881	5		223.65
			5	223.65
			5	223.65
23/09/2026	13:41:40.717	13		223.75
			13	223.75
			13	223.75
23/09/2026	13:41:06.044	15		223.90
			15	223.90
			15	223.90
23/09/2026	13:40:56.456	5		223.80
			5	223.80
			5	223.80
23/09/2026	13:39:49.831	30		223.85
			30	223.85
			30	223.85
23/09/2026	13:39:16.680	9		223.90
			9	223.90
			9	223.90
23/09/2026	13:39:07.437	59		223.95
			59	223.95
			59	223.95
23/09/2026	13:38:41.797	30		224.10
			30	224.10
			30	224.10
23/09/2026	13:37:20.999	46		223.95
			46	223.95
			46	223.95
23/09/2026	13:36:42.684	139		224.10
			139	224.10
			139	224.10
23/09/2026	13:34:05.016	3		224.00
			3	224.00
			3	224.00
23/09/2026	13:33:39.295	1		224.20
			1	224.20
			1	224.20
23/09/2026	13:33:16.257	25		224.00
			25	224.00
			25	224.00
23/09/2026	13:32:22.309	2		224.10
			2	224.10
			2	224.10
23/09/2026	13:31:35.058	1		224.20
			1	224.20
			1	224.20
23/09/2026	13:31:16.676	1		224.20
			1	224.20
			1	224.20
23/09/2026	13:28:54.332	30		224.00
			30	224.00
			30	224.00
23/09/2026	13:28:20.300	1		224.00
			1	224.00
			1	224.00
23/09/2026	13:27:13.461	132		223.95
			132	223.95
			132	223.95
23/09/2026	13:27:13.363	328		224.00
			328	224.00
			1	224.00
			316	224.00
			1	224.00
			10	224.00
23/09/2026	13:26:32.616	15		224.25
			15	224.25
			15	224.25
23/09/2026	13:26:08.215	30		224.10
			30	224.10
			30	224.10
23/09/2026	13:25:48.087	25		224.20
			25	224.20
			25	224.20
23/09/2026	13:24:59.894	22		224.35
			22	224.35
			22	224.35
23/09/2026	13:23:25.684	3		224.35
			3	224.35
			3	224.35
23/09/2026	13:22:34.975	3		224.30
			3	224.30
			3	224.30
23/09/2026	13:22:31.811	1		224.35
			1	224.35
			1	224.35
23/09/2026	13:21:10.520	1		224.35
			1	224.35
			1	224.35
23/09/2026	13:20:18.320	1		224.25
			1	224.25
			1	224.25
23/09/2026	13:17:23.912	8		224.35
			8	224.35
			8	224.35
23/09/2026	13:14:41.225	1		224.20
			1	224.20
			1	224.20
23/09/2026	13:13:07.830	5		224.30
			5	224.30
			5	224.30
23/09/2026	13:12:42.802	30		224.25
			30	224.25
			30	224.25
23/09/2026	13:09:07.403	40		224.25
			40	224.25
			40	224.25
23/09/2026	13:08:22.789	240		224.35
			240	224.35
			240	224.35
23/09/2026	13:06:52.988	1		224.30
			1	224.30
			1	224.30
23/09/2026	13:01:29.545	30		224.35
			30	224.35
			30	224.35
23/09/2026	12:59:19.029	1		224.55
			1	224.55
			1	224.55
23/09/2026	12:59:01.351	6		224.55
			6	224.55
			6	224.55
23/09/2026	12:56:31.237	3		224.65
			3	224.65
			3	224.65
23/09/2026	12:55:54.410	222		224.70
			222	224.70
			222	224.70
23/09/2026	12:54:13.534	1		224.85
			1	224.85
			1	224.85
23/09/2026	12:52:57.174	5		224.95
			5	224.95
			5	224.95
23/09/2026	12:50:38.337	40		224.80
			40	224.80
			40	224.80
23/09/2026	12:50:31.229	100		224.95
			100	224.95
			100	224.95
23/09/2026	12:50:22.058	5		224.80
			5	224.80
			5	224.80
23/09/2026	12:50:12.563	100		224.80
			100	224.80
			100	224.80
23/09/2026	12:49:48.773	122		225.05
			122	225.05
			122	225.05
23/09/2026	12:49:12.935	160		225.05
			160	225.05
			160	225.05
23/09/2026	12:49:05.057	3		225.05
			3	225.05
			3	225.05
23/09/2026	12:48:48.545	1		225.25
			1	225.25
			1	225.25
23/09/2026	12:48:41.088	40		225.05
			40	225.05
			40	225.05
23/09/2026	12:48:12.655	1		225.10
			1	225.10
			1	225.10
23/09/2026	12:47:57.413	40		225.05
			40	225.05
			40	225.05
23/09/2026	12:47:57.274	128		225.00
			22	225.00
			5	225.00
			100	225.00
			1	225.00
			128	225.00
23/09/2026	12:47:49.005	69		224.90
			69	224.90
			69	224.90
23/09/2026	12:46:59.117	98		224.30
			98	224.30
			98	224.30
23/09/2026	12:46:48.309	10		224.35
			10	224.35
			10	224.35
23/09/2026	12:46:02.552	1		224.45
			1	224.45
			1	224.45
23/09/2026	12:45:09.914	2		224.55
			2	224.55
			2	224.55
23/09/2026	12:44:32.456	100		224.55
			100	224.55
			100	224.55
23/09/2026	12:43:50.700	1		224.55
			1	224.55
			1	224.55
23/09/2026	12:42:18.671	222		224.60
			222	224.60
			222	224.60
23/09/2026	12:41:57.373	10		224.40
			10	224.40
			10	224.40
23/09/2026	12:41:46.387	8		224.45
			8	224.45
			8	224.45
23/09/2026	12:40:52.395	2		224.50
			2	224.50
			2	224.50
23/09/2026	12:40:51.985	25		224.50
			25	224.50
			25	224.50
23/09/2026	12:37:35.454	50		224.75
			50	224.75
			50	224.75
23/09/2026	12:37:28.321	2		224.70
			2	224.70
			2	224.70
23/09/2026	12:36:14.397	2		224.70
			2	224.70
			2	224.70
23/09/2026	12:36:11.402	2		224.55
			2	224.55
			2	224.55
23/09/2026	12:29:57.491	11		224.65
			11	224.65
			11	224.65
23/09/2026	12:29:21.248	10		224.70
			10	224.70
			10	224.70
23/09/2026	12:27:17.313	8		224.70
			8	224.70
			8	224.70
23/09/2026	12:26:43.644	10		224.65
			10	224.65
			10	224.65
23/09/2026	12:25:17.195	1		224.70
			1	224.70
			1	224.70
23/09/2026	12:25:02.285	8		224.70
			8	224.70
			8	224.70
23/09/2026	12:22:06.582	1		224.60
			1	224.60
			1	224.60
23/09/2026	12:21:13.007	30		224.55
			30	224.55
			30	224.55
23/09/2026	12:20:39.775	1		224.75
			1	224.75
			1	224.75
23/09/2026	12:20:26.419	7		224.75
			7	224.75
			7	224.75
23/09/2026	12:20:18.123	1		224.60
			1	224.60
			1	224.60
23/09/2026	12:20:15.887	1		224.75
			1	224.75
			1	224.75
23/09/2026	12:18:38.654	7		224.75
			7	224.75
			7	224.75
23/09/2026	12:17:41.013	10		224.80
			10	224.80
			10	224.80
23/09/2026	12:15:35.159	47		224.75
			47	224.75
			47	224.75
23/09/2026	12:13:29.994	3		224.75
			3	224.75
			3	224.75
23/09/2026	12:11:33.506	5		224.65
			5	224.65
			5	224.65
23/09/2026	12:07:29.696	1		224.50
			1	224.50
			1	224.50
23/09/2026	12:03:28.964	1		224.50
			1	224.50
			1	224.50
23/09/2026	12:03:12.213	1		224.50
			1	224.50
			1	224.50
23/09/2026	12:03:09.555	1		224.35
			1	224.35
			1	224.35
23/09/2026	12:02:01.862	133		224.35
			133	224.35
			133	224.35
23/09/2026	12:00:25.066	1		224.55
			1	224.55
			1	224.55
23/09/2026	11:59:11.243	16		224.40
			16	224.40
			16	224.40
23/09/2026	11:57:26.035	30		224.25
			30	224.25
			30	224.25
23/09/2026	11:57:23.342	8		224.25
			8	224.25
			8	224.25
23/09/2026	11:56:37.130	9		224.25
			9	224.25
			9	224.25

> >>

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: 414.30 / Ask: 414.40
Volume: 89 105
-3.92%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
23/09/2026 @ 16:06:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice