Tradegate BSX

Amazon.com Inc.

919

802

219.10

Date	Time	Volume	Order Volume	Price
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
23/09/2026	16:44:37.139	26		218.65
			26	218.65
			26	218.65
23/09/2026	16:44:20.833	52		218.70
			52	218.70
			52	218.70
23/09/2026	16:43:24.493	40		218.65
			40	218.65
			40	218.65
23/09/2026	16:43:02.338	4		218.60
			4	218.60
			4	218.60
23/09/2026	16:42:52.616	16		218.60
			16	218.60
			16	218.60
23/09/2026	16:42:29.906	1		218.60
			1	218.60
			1	218.60
23/09/2026	16:42:12.000	28		218.50
			3	218.50
			25	218.50
			28	218.50
23/09/2026	16:40:43.212	5		218.50
			5	218.50
			5	218.50
23/09/2026	16:40:34.954	3		218.50
			3	218.50
			3	218.50
23/09/2026	16:40:16.663	1		218.50
			1	218.50
			1	218.50
23/09/2026	16:40:16.375	35		218.45
			35	218.45
			35	218.45
23/09/2026	16:39:29.720	319		218.55
			319	218.55
			319	218.55
23/09/2026	16:38:50.605	9		218.40
			9	218.40
			9	218.40
23/09/2026	16:38:32.632	10		218.55
			10	218.55
			10	218.55
23/09/2026	16:38:17.336	26		218.50
			26	218.50
			26	218.50
23/09/2026	16:38:15.107	1		218.50
			1	218.50
			1	218.50
23/09/2026	16:37:27.342	4		218.60
			4	218.60
			4	218.60
23/09/2026	16:37:26.421	30		218.55
			30	218.55
			30	218.55
23/09/2026	16:36:48.831	4		218.55
			4	218.55
			4	218.55
23/09/2026	16:35:16.571	10		218.80
			10	218.80
			10	218.80
23/09/2026	16:34:55.431	1		218.75
			1	218.75
			1	218.75
23/09/2026	16:34:42.274	3		218.70
			3	218.70
			3	218.70
23/09/2026	16:34:21.466	175		218.70
			175	218.70
			175	218.70
23/09/2026	16:34:02.115	1		218.85
			1	218.85
			1	218.85
23/09/2026	16:33:57.147	30		218.80
			30	218.80
			30	218.80
23/09/2026	16:33:34.932	4		218.85
			4	218.85
			4	218.85
23/09/2026	16:33:23.924	10		218.95
			10	218.95
			10	218.95
23/09/2026	16:33:11.753	1		218.85
			1	218.85
			1	218.85
23/09/2026	16:33:08.887	30		218.80
			30	218.80
			30	218.80
23/09/2026	16:33:06.483	1		218.80
			1	218.80
			1	218.80
23/09/2026	16:33:01.856	500		218.80
			500	218.80
			500	218.80
23/09/2026	16:32:44.533	1		218.90
			1	218.90
			1	218.90
23/09/2026	16:32:41.173	4		218.85
			4	218.85
			4	218.85
23/09/2026	16:31:31.361	8		218.75
			8	218.75
			8	218.75
23/09/2026	16:31:15.902	700		218.90
			700	218.90
			700	218.90
23/09/2026	16:31:04.412	3		218.80
			3	218.80
			3	218.80
23/09/2026	16:30:25.120	3		218.90
			3	218.90
			3	218.90
23/09/2026	16:28:44.548	10		218.45
			10	218.45
			10	218.45
23/09/2026	16:27:38.993	13		218.45
			13	218.45
			13	218.45
23/09/2026	16:27:19.911	8		218.35
			8	218.35
			8	218.35
23/09/2026	16:26:52.841	10		218.40
			10	218.40
			10	218.40
23/09/2026	16:26:48.536	15		218.45
			15	218.45
			15	218.45
23/09/2026	16:26:38.784	4		218.50
			4	218.50
			4	218.50
23/09/2026	16:26:17.778	10		218.50
			10	218.50
			10	218.50
23/09/2026	16:25:27.201	2		218.55
			2	218.55
			2	218.55
23/09/2026	16:25:26.898	11		218.50
			11	218.50
			11	218.50
23/09/2026	16:25:02.394	10		218.35
			10	218.35
			10	218.35
23/09/2026	16:24:20.986	7		218.10
			7	218.10
			7	218.10
23/09/2026	16:23:49.314	80		218.25
			80	218.25
			80	218.25
23/09/2026	16:23:22.884	7		218.25
			7	218.25
			7	218.25
23/09/2026	16:23:08.878	1		218.25
			1	218.25
			1	218.25
23/09/2026	16:23:05.102	3		218.15
			3	218.15
			3	218.15
23/09/2026	16:22:51.943	10		218.25
			10	218.25
			10	218.25
23/09/2026	16:22:20.428	1		218.15
			1	218.15
			1	218.15
23/09/2026	16:21:58.046	240		218.30
			240	218.30
			240	218.30
23/09/2026	16:21:44.178	1 000		218.45
			1 000	218.45
			1 000	218.45
23/09/2026	16:21:42.342	440		218.45
			440	218.45
			440	218.45
23/09/2026	16:21:28.300	20		218.35
			20	218.35
			20	218.35
23/09/2026	16:21:16.976	1		218.55
			1	218.55
			1	218.55
23/09/2026	16:21:05.352	2		218.40
			2	218.40
			2	218.40
23/09/2026	16:20:17.382	2		218.05
			2	218.05
			2	218.05
23/09/2026	16:20:07.942	20		218.00
			20	218.00
			20	218.00
23/09/2026	16:20:05.114	1		217.90
			1	217.90
			1	217.90
23/09/2026	16:19:12.425	110		218.00
			1	218.00
			37	218.00
			20	218.00
			110	218.00
			3	218.00
			15	218.00
			1	218.00
			1	218.00
			10	218.00
			20	218.00
			1	218.00
			1	218.00
23/09/2026	16:19:08.983	10		218.10
			10	218.10
			10	218.10
23/09/2026	16:18:57.253	4		218.10
			4	218.10
			4	218.10
23/09/2026	16:17:44.665	20		218.15
			20	218.15
			20	218.15
23/09/2026	16:17:17.756	350		218.10
			350	218.10
			350	218.10
23/09/2026	16:17:16.941	11		218.05
			11	218.05
			11	218.05
23/09/2026	16:17:16.812	32		218.10
			32	218.10
			32	218.10
23/09/2026	16:17:05.378	10		218.20
			10	218.20
			10	218.20
23/09/2026	16:16:18.950	5		218.25
			5	218.25
			5	218.25
23/09/2026	16:16:17.020	695		218.30
			695	218.30
			45	218.30
			650	218.30
23/09/2026	16:16:06.664	1 500		218.30
			1 500	218.30
			1 500	218.30
23/09/2026	16:15:46.400	55		218.35
			55	218.35
			55	218.35
23/09/2026	16:15:39.661	1 000		218.30
			1 000	218.30
			1 000	218.30
23/09/2026	16:15:22.131	25		218.25
			25	218.25
			25	218.25
23/09/2026	16:14:55.429	10		218.30
			10	218.30
			10	218.30
23/09/2026	16:14:42.315	10		218.25
			10	218.25
			10	218.25
23/09/2026	16:14:38.611	1		218.40
			1	218.40
			1	218.40
23/09/2026	16:13:45.900	1		218.15
			1	218.15
			1	218.15
23/09/2026	16:13:32.732	70		218.25
			70	218.25
			70	218.25
23/09/2026	16:12:34.819	20		218.30
			20	218.30
			20	218.30
23/09/2026	16:12:31.596	2		218.40
			2	218.40
			2	218.40
23/09/2026	16:12:30.041	55		218.45
			55	218.45
			55	218.45
23/09/2026	16:12:04.325	1		218.45
			1	218.45
			1	218.45
23/09/2026	16:11:54.517	70		218.50
			70	218.50
			70	218.50
23/09/2026	16:11:28.190	13		218.30
			13	218.30
			13	218.30
23/09/2026	16:11:12.150	100		218.50
			100	218.50
			100	218.50
23/09/2026	16:11:11.596	9		218.40
			9	218.40
			9	218.40
23/09/2026	16:11:11.385	58		218.45
			50	218.45
			7	218.45
			58	218.45
			1	218.45
23/09/2026	16:11:11.292	50		218.50
			50	218.50
			50	218.50
23/09/2026	16:10:35.826	1 000		218.55
			1 000	218.55
			1 000	218.55
23/09/2026	16:10:28.198	1		218.60
			1	218.60
			1	218.60
23/09/2026	16:10:24.422	6		218.55
			6	218.55
			6	218.55
23/09/2026	16:09:34.846	5		218.90
			5	218.90
			5	218.90
23/09/2026	16:09:02.975	3		218.90
			3	218.90
			3	218.90
23/09/2026	16:08:38.693	1		218.65
			1	218.65
			1	218.65
23/09/2026	16:08:33.874	10		218.70
			10	218.70
			10	218.70
23/09/2026	16:08:07.441	5		218.80
			5	218.80
			5	218.80
23/09/2026	16:07:58.583	165		218.80
			165	218.80
			155	218.80
			10	218.80
23/09/2026	16:07:50.712	180		218.95
			180	218.95
			180	218.95
23/09/2026	16:07:30.407	45		219.00
			45	219.00
			45	219.00
23/09/2026	16:07:15.282	8		218.85
			8	218.85
			8	218.85
23/09/2026	16:07:01.563	10		219.00
			10	219.00
			10	219.00
23/09/2026	16:06:58.528	5		219.00
			5	219.00
			5	219.00
23/09/2026	16:06:58.382	129		219.00
			50	219.00
			129	219.00
			19	219.00
			60	219.00
23/09/2026	16:06:41.937	25		219.00
			12	219.00
			25	219.00
			13	219.00
23/09/2026	16:06:14.423	9		219.00
			5	219.00
			9	219.00
			4	219.00
23/09/2026	16:06:14.303	20		219.00
			20	219.00
			1	219.00
			1	219.00
			2	219.00
			13	219.00
			3	219.00
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

> >>

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: 103 918
-3.92%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
23/09/2026 @ 16:52:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice