Tradegate Exchange

Bayer AG

1004

666

34.29

Date	Time	Volume	Order Volume	Price
03/12/2025	10:10:17.418	400		34.29
			400	34.29
			400	34.29
03/12/2025	10:10:15.253	200		34.31
			200	34.31
			200	34.31
03/12/2025	10:10:08.841	350		34.305
			350	34.305
			350	34.305
03/12/2025	10:10:04.792	498		34.29
			498	34.29
			498	34.29
03/12/2025	10:09:49.873	300		34.305
			300	34.305
			300	34.305
03/12/2025	10:08:39.692	20		34.365
			20	34.365
			20	34.365
03/12/2025	10:08:13.147	1 900		34.37
			1 900	34.37
			1 900	34.37
03/12/2025	10:07:33.567	32		34.34
			32	34.34
			32	34.34
03/12/2025	10:07:31.730	50		34.34
			50	34.34
			50	34.34
03/12/2025	10:07:03.489	20		34.315
			20	34.315
			20	34.315
03/12/2025	10:07:00.391	100		34.315
			100	34.315
			100	34.315
03/12/2025	10:06:20.486	5		34.305
			5	34.305
			5	34.305
03/12/2025	10:06:14.569	77		34.31
			77	34.31
			77	34.31
03/12/2025	10:06:10.421	50		34.32
			50	34.32
			50	34.32
03/12/2025	10:05:54.136	870		34.315
			870	34.315
			870	34.315
03/12/2025	10:05:51.146	1 900		34.305
			1 900	34.305
			1 900	34.305
03/12/2025	10:05:50.308	34		34.315
			34	34.315
			34	34.315
03/12/2025	10:05:31.555	800		34.305
			800	34.305
			800	34.305
03/12/2025	10:05:30.012	25		34.305
			25	34.305
			25	34.305
03/12/2025	10:05:22.178	140		34.29
			140	34.29
			140	34.29
03/12/2025	10:05:14.952	106		34.29
			106	34.29
			106	34.29
03/12/2025	10:05:12.067	16		34.30
			16	34.30
			16	34.30
03/12/2025	10:05:05.027	150		34.30
			70	34.30
			80	34.30
			150	34.30
03/12/2025	10:05:00.554	2 500		34.30
			2 500	34.30
			2 500	34.30
03/12/2025	10:04:52.761	150		34.30
			150	34.30
			150	34.30
03/12/2025	10:04:38.834	10		34.30
			10	34.30
			10	34.30
03/12/2025	10:04:34.952	150		34.325
			150	34.325
			150	34.325
03/12/2025	10:04:15.810	10		34.315
			10	34.315
			10	34.315
03/12/2025	10:04:15.533	1		34.315
			1	34.315
			1	34.315
03/12/2025	10:04:15.161	1		34.315
			1	34.315
			1	34.315
03/12/2025	10:04:12.874	37		34.315
			37	34.315
			37	34.315
03/12/2025	10:04:11.067	100		34.325
			100	34.325
			100	34.325
03/12/2025	10:04:10.988	41		34.325
			41	34.325
			41	34.325
03/12/2025	10:04:03.544	80		34.31
			80	34.31
			80	34.31
03/12/2025	10:03:56.748	1 400		34.32
			1 400	34.32
			1 400	34.32
03/12/2025	10:03:18.953	500		34.30
			500	34.30
			500	34.30
03/12/2025	10:03:06.795	41		34.325
			41	34.325
			41	34.325
03/12/2025	10:03:05.821	3		34.33
			3	34.33
			3	34.33
03/12/2025	10:03:01.804	295		34.315
			295	34.315
			295	34.315
03/12/2025	10:03:01.431	2		34.35
			2	34.35
			2	34.35
03/12/2025	10:02:56.355	15		34.355
			15	34.355
			15	34.355
03/12/2025	10:02:35.687	75		34.36
			75	34.36
			75	34.36
03/12/2025	10:02:09.633	1		34.39
			1	34.39
			1	34.39
03/12/2025	10:01:28.065	225		34.365
			225	34.365
			225	34.365
03/12/2025	10:01:08.100	20		34.38
			20	34.38
			20	34.38
03/12/2025	10:01:01.787	145		34.385
			145	34.385
			145	34.385
03/12/2025	10:00:54.753	150		34.395
			150	34.395
			150	34.395
03/12/2025	10:00:50.267	44		34.395
			44	34.395
			44	34.395
03/12/2025	10:00:44.533	146		34.39
			146	34.39
			146	34.39
03/12/2025	10:00:25.374	1		34.40
			1	34.40
			1	34.40
03/12/2025	10:00:18.672	200		34.405
			200	34.405
			200	34.405
03/12/2025	10:00:17.402	30		34.405
			30	34.405
			30	34.405
03/12/2025	10:00:10.856	20		34.40
			10	34.40
			10	34.40
			20	34.40
03/12/2025	09:59:53.466	40		34.435
			40	34.435
			40	34.435
03/12/2025	09:59:48.168	2		34.46
			2	34.46
			2	34.46
03/12/2025	09:59:33.738	6		34.455
			6	34.455
			6	34.455
03/12/2025	09:59:33.295	4		34.455
			4	34.455
			4	34.455
03/12/2025	09:59:20.197	44		34.455
			44	34.455
			44	34.455
03/12/2025	09:59:10.391	300		34.45
			300	34.45
			300	34.45
03/12/2025	09:58:55.620	50		34.45
			50	34.45
			50	34.45
03/12/2025	09:58:30.462	3		34.425
			3	34.425
			3	34.425
03/12/2025	09:58:20.348	100		34.425
			100	34.425
			100	34.425
03/12/2025	09:58:17.866	150		34.44
			150	34.44
			150	34.44
03/12/2025	09:58:07.298	300		34.44
			300	34.44
			300	34.44
03/12/2025	09:58:01.886	8		34.44
			8	34.44
			8	34.44
03/12/2025	09:57:57.711	44		34.435
			44	34.435
			44	34.435
03/12/2025	09:57:11.749	100		34.42
			100	34.42
			100	34.42
03/12/2025	09:57:03.187	1		34.41
			1	34.41
			1	34.41
03/12/2025	09:56:00.091	100		34.41
			100	34.41
			100	34.41
03/12/2025	09:55:52.790	100		34.415
			100	34.415
			100	34.415
03/12/2025	09:55:50.721	18		34.415
			18	34.415
			18	34.415
03/12/2025	09:55:44.305	5		34.435
			5	34.435
			5	34.435
03/12/2025	09:55:35.617	120		34.415
			120	34.415
			120	34.415
03/12/2025	09:55:32.912	195		34.415
			195	34.415
			195	34.415
03/12/2025	09:55:32.207	44		34.415
			44	34.415
			44	34.415
03/12/2025	09:55:14.428	200		34.455
			200	34.455
			200	34.455
03/12/2025	09:55:14.263	166		34.455
			166	34.455
			166	34.455
03/12/2025	09:55:11.719	450		34.455
			450	34.455
			450	34.455
03/12/2025	09:55:11.501	28		34.455
			28	34.455
			28	34.455
03/12/2025	09:54:23.033	50		34.495
			50	34.495
			50	34.495
03/12/2025	09:54:15.626	29		34.495
			29	34.495
			29	34.495
03/12/2025	09:54:03.080	20		34.48
			20	34.48
			20	34.48
03/12/2025	09:53:37.488	30		34.455
			30	34.455
			30	34.455
03/12/2025	09:53:36.624	100		34.455
			100	34.455
			100	34.455
03/12/2025	09:53:28.803	50		34.465
			50	34.465
			50	34.465
03/12/2025	09:53:24.524	20		34.445
			20	34.445
			20	34.445
03/12/2025	09:52:46.534	6		34.435
			6	34.435
			6	34.435
03/12/2025	09:52:19.008	20		34.425
			20	34.425
			20	34.425
03/12/2025	09:51:49.621	290		34.425
			290	34.425
			290	34.425
03/12/2025	09:51:40.885	100		34.405
			100	34.405
			100	34.405
03/12/2025	09:51:34.253	100		34.425
			100	34.425
			100	34.425
03/12/2025	09:51:27.205	54		34.425
			54	34.425
			54	34.425
03/12/2025	09:51:00.298	150		34.425
			150	34.425
			150	34.425
03/12/2025	09:50:40.417	60		34.385
			60	34.385
			60	34.385
03/12/2025	09:50:30.249	195		34.44
			195	34.44
			195	34.44
03/12/2025	09:50:09.490	90		34.42
			90	34.42
			90	34.42
03/12/2025	09:50:07.865	30		34.44
			30	34.44
			30	34.44
03/12/2025	09:50:05.460	100		34.44
			100	34.44
			100	34.44
03/12/2025	09:49:56.357	3		34.495
			3	34.495
			3	34.495
03/12/2025	09:49:38.505	5		34.49
			5	34.49
			5	34.49
03/12/2025	09:49:20.413	58		34.475
			58	34.475
			58	34.475
03/12/2025	09:49:09.785	272		34.48
			272	34.48
			272	34.48
03/12/2025	09:49:00.823	15		34.495
			15	34.495
			15	34.495
03/12/2025	09:48:50.023	289		34.495
			289	34.495
			289	34.495
03/12/2025	09:48:15.144	50		34.47
			50	34.47
			50	34.47
03/12/2025	09:48:12.442	400		34.45
			400	34.45
			400	34.45
03/12/2025	09:48:00.904	200		34.465
			200	34.465
			200	34.465
03/12/2025	09:47:10.866	33		34.47
			33	34.47
			33	34.47
03/12/2025	09:47:09.066	200		34.45
			170	34.45
			200	34.45
			30	34.45
03/12/2025	09:46:43.091	6		34.47
			6	34.47
			6	34.47
03/12/2025	09:46:37.220	250		34.455
			250	34.455
			250	34.455
03/12/2025	09:46:37.130	50		34.44
			50	34.44
			50	34.44
03/12/2025	09:46:05.857	2		34.385
			2	34.385
			2	34.385
03/12/2025	09:46:05.442	1		34.40
			1	34.40
			1	34.40
03/12/2025	09:45:27.985	2		34.39
			2	34.39
			2	34.39
03/12/2025	09:45:27.258	100		34.39
			100	34.39
			100	34.39
03/12/2025	09:45:25.765	50		34.415
			50	34.415
			50	34.415
03/12/2025	09:45:15.689	30		34.355
			30	34.355
			30	34.355
03/12/2025	09:43:51.937	500		34.425
			500	34.425
			500	34.425
03/12/2025	09:43:05.307	16		34.485
			16	34.485
			16	34.485
03/12/2025	09:43:00.729	450		34.48
			450	34.48
			450	34.48
03/12/2025	09:42:43.869	18		34.475
			18	34.475
			18	34.475
03/12/2025	09:42:43.452	50		34.465
			50	34.465
			50	34.465
03/12/2025	09:42:04.817	1 015		34.49
			1 015	34.49
			1 015	34.49
03/12/2025	09:41:51.714	49		34.495
			49	34.495
			49	34.495
03/12/2025	09:41:37.612	100		34.485
			100	34.485
			100	34.485
03/12/2025	09:41:10.969	1		34.445
			1	34.445
			1	34.445
03/12/2025	09:40:36.502	100		34.405
			100	34.405
			100	34.405
03/12/2025	09:40:13.141	1 400		34.40
			1 400	34.40
			1 400	34.40
03/12/2025	09:39:52.983	1		34.355
			1	34.355
			1	34.355
03/12/2025	09:39:38.388	1		34.37
			1	34.37
			1	34.37
03/12/2025	09:39:32.842	1 000		34.37
			1 000	34.37
			1 000	34.37
03/12/2025	09:39:23.190	1		34.35
			1	34.35
			1	34.35
03/12/2025	09:39:18.158	100		34.41
			100	34.41
			100	34.41
03/12/2025	09:39:06.049	90		34.405
			90	34.405
			90	34.405
03/12/2025	09:39:01.978	100		34.41
			100	34.41
			100	34.41
03/12/2025	09:38:42.067	50		34.365
			50	34.365
			50	34.365
03/12/2025	09:38:38.847	50		34.36
			50	34.36
			50	34.36
03/12/2025	09:38:00.391	80		34.35
			80	34.35
			80	34.35
03/12/2025	09:37:38.368	125		34.36
			125	34.36
			125	34.36
03/12/2025	09:37:27.703	2 000		34.35
			2 000	34.35
			2 000	34.35
03/12/2025	09:37:24.704	200		34.33
			200	34.33
			200	34.33
03/12/2025	09:37:20.048	100		34.35
			100	34.35
			100	34.35
03/12/2025	09:37:19.641	5		34.33
			5	34.33
			5	34.33
03/12/2025	09:37:05.143	15		34.39
			15	34.39
			15	34.39
03/12/2025	09:36:53.536	5		34.375
			5	34.375
			5	34.375
03/12/2025	09:36:21.572	180		34.325
			180	34.325
			180	34.325
03/12/2025	09:36:21.100	30		34.325
			30	34.325
			30	34.325
03/12/2025	09:36:15.386	100		34.35
			100	34.35
			100	34.35
03/12/2025	09:36:12.883	87		34.36
			87	34.36
			87	34.36
03/12/2025	09:36:12.768	100		34.36
			100	34.36
			100	34.36
03/12/2025	09:36:06.814	200		34.355
			200	34.355
			200	34.355
03/12/2025	09:36:06.113	50		34.405
			30	34.405
			20	34.405
			50	34.405
03/12/2025	09:35:54.838	270		34.37
			270	34.37
			270	34.37
03/12/2025	09:35:31.180	200		34.34
			200	34.34
			200	34.34
03/12/2025	09:34:56.985	50		34.365
			50	34.365
			50	34.365
03/12/2025	09:34:42.657	250		34.335
			250	34.335
			250	34.335
03/12/2025	09:34:14.825	112		34.34
			112	34.34
			112	34.34
03/12/2025	09:34:04.326	29		34.38
			29	34.38
			29	34.38
03/12/2025	09:34:03.482	1 498		34.37
			869	34.37
			629	34.37
			1 498	34.37
03/12/2025	09:33:22.918	30		34.40
			30	34.40
			30	34.40
03/12/2025	09:33:05.857	50		34.395
			50	34.395
			50	34.395
03/12/2025	09:32:42.206	100		34.415
			100	34.415
			100	34.415
03/12/2025	09:32:34.244	30		34.40
			30	34.40
			30	34.40
03/12/2025	09:32:18.303	30		34.40
			30	34.40
			30	34.40
03/12/2025	09:32:14.878	100		34.40
			100	34.40
			100	34.40
03/12/2025	09:32:01.396	175		34.445
			175	34.445
			175	34.445
03/12/2025	09:31:50.687	10		34.445
			10	34.445
			10	34.445
03/12/2025	09:31:49.216	120		34.44
			120	34.44
			120	34.44
03/12/2025	09:31:47.765	60		34.44
			60	34.44
			60	34.44
03/12/2025	09:31:47.121	500		34.44
			500	34.44
			500	34.44
03/12/2025	09:31:45.235	500		34.445
			500	34.445
			500	34.445
03/12/2025	09:31:20.581	75		34.44
			75	34.44
			75	34.44
03/12/2025	09:31:13.915	1 000		34.44
			1 000	34.44
			1 000	34.44
03/12/2025	09:31:07.036	100		34.445
			100	34.445
			100	34.445
03/12/2025	09:30:59.581	50		34.445
			50	34.445
			50	34.445
03/12/2025	09:30:49.947	6		34.445
			6	34.445
			6	34.445
03/12/2025	09:30:25.219	300		34.46
			300	34.46
			300	34.46
03/12/2025	09:30:01.771	10		34.425
			10	34.425
			10	34.425
03/12/2025	09:29:45.297	70		34.445
			70	34.445
			70	34.445
03/12/2025	09:29:01.224	64		34.40
			64	34.40
			64	34.40
03/12/2025	09:28:44.356	100		34.395
			100	34.395
			100	34.395
03/12/2025	09:28:37.651	100		34.395
			100	34.395
			100	34.395
03/12/2025	09:28:26.114	110		34.395
			80	34.395
			110	34.395
			30	34.395
03/12/2025	09:27:56.634	100		34.44
			100	34.44
			100	34.44
03/12/2025	09:27:55.515	3		34.42
			3	34.42
			3	34.42
03/12/2025	09:27:53.669	100		34.44
			100	34.44
			100	34.44
03/12/2025	09:27:20.976	33		34.455
			33	34.455
			33	34.455
03/12/2025	09:27:11.323	1 000		34.445
			1 000	34.445
			1 000	34.445
03/12/2025	09:27:07.904	200		34.50
			200	34.50
			200	34.50
03/12/2025	09:26:53.451	100		34.50
			100	34.50
			100	34.50
03/12/2025	09:26:24.735	100		34.52
			100	34.52
			100	34.52
03/12/2025	09:26:07.259	40		34.57
			40	34.57
			40	34.57
03/12/2025	09:26:01.627	20		34.575
			20	34.575
			20	34.575
03/12/2025	09:26:00.466	3		34.555
			3	34.555
			3	34.555
03/12/2025	09:25:51.391	100		34.575
			100	34.575
			100	34.575
03/12/2025	09:25:38.785	450		34.56
			450	34.56
			450	34.56
03/12/2025	09:25:34.600	3		34.575
			3	34.575
			3	34.575
03/12/2025	09:24:42.701	300		34.575
			300	34.575
			300	34.575
03/12/2025	09:24:41.171	213		34.575
			213	34.575
			213	34.575
03/12/2025	09:24:39.496	57		34.575
			57	34.575
			57	34.575
03/12/2025	09:24:01.280	33		34.585
			33	34.585
			33	34.585
03/12/2025	09:23:50.566	100		34.585
			100	34.585
			100	34.585
03/12/2025	09:23:46.492	3		34.565
			3	34.565
			3	34.565
03/12/2025	09:23:41.910	100		34.58
			100	34.58
			100	34.58
03/12/2025	09:23:37.037	175		34.565
			175	34.565
			175	34.565
03/12/2025	09:23:16.488	21		34.575
			21	34.575
			21	34.575
03/12/2025	09:22:56.212	29		34.59
			29	34.59
			29	34.59
03/12/2025	09:22:00.071	200		34.575
			200	34.575
			200	34.575
03/12/2025	09:21:47.021	200		34.575
			200	34.575
			200	34.575
03/12/2025	09:21:35.212	3		34.56
			3	34.56
			3	34.56
03/12/2025	09:21:32.693	50		34.555
			50	34.555
			50	34.555
03/12/2025	09:21:06.301	80		34.605
			80	34.605
			80	34.605
03/12/2025	09:20:58.473	3		34.605
			3	34.605
			3	34.605
03/12/2025	09:20:58.366	300		34.605
			300	34.605
			300	34.605
03/12/2025	09:20:32.280	200		34.59
			170	34.59
			30	34.59
			200	34.59
03/12/2025	09:20:27.060	50		34.62
			50	34.62
			50	34.62
03/12/2025	09:20:21.326	100		34.67
			100	34.67
			100	34.67
03/12/2025	09:20:05.007	1		34.65
			1	34.65
			1	34.65
03/12/2025	09:19:33.851	30		34.615
			30	34.615
			30	34.615
03/12/2025	09:19:24.253	10		34.63
			10	34.63
			10	34.63
03/12/2025	09:19:18.161	100		34.635
			100	34.635
			100	34.635
03/12/2025	09:19:14.148	50		34.635
			50	34.635
			50	34.635
03/12/2025	09:19:09.928	40		34.65
			40	34.65
			40	34.65
03/12/2025	09:18:53.360	60		34.57
			60	34.57
			60	34.57
03/12/2025	09:18:19.836	5		34.55
			5	34.55
			5	34.55
03/12/2025	09:17:58.929	1		34.555
			1	34.555
			1	34.555
03/12/2025	09:17:48.065	3		34.555
			3	34.555
			3	34.555
03/12/2025	09:17:44.055	30		34.55
			30	34.55
			30	34.55
03/12/2025	09:17:24.336	5		34.525
			5	34.525
			5	34.525
03/12/2025	09:17:24.219	25		34.55
			25	34.55
			25	34.55
03/12/2025	09:17:08.565	30		34.54
			30	34.54
			30	34.54
03/12/2025	09:16:50.490	1 044		34.52
			1 044	34.52
			42	34.52
			1 002	34.52
03/12/2025	09:16:33.212	2 500		34.52
			2 500	34.52
			2 500	34.52
03/12/2025	09:16:24.791	250		34.50
			250	34.50
			250	34.50
03/12/2025	09:15:58.022	5		34.52
			5	34.52
			5	34.52
03/12/2025	09:15:49.283	57		34.565
			57	34.565
			57	34.565
03/12/2025	09:15:36.670	20		34.58
			20	34.58
			20	34.58
03/12/2025	09:15:33.638	65		34.58
			65	34.58
			65	34.58
03/12/2025	09:15:18.656	3		34.575
			3	34.575
			3	34.575
03/12/2025	09:15:14.939	5		34.545
			5	34.545
			5	34.545
03/12/2025	09:15:00.767	25		34.555
			25	34.555
			25	34.555
03/12/2025	09:14:20.853	15		34.585
			15	34.585
			15	34.585
03/12/2025	09:13:43.572	1 500		34.545
			1 500	34.545
			1 500	34.545
03/12/2025	09:13:37.947	3		34.57
			3	34.57
			3	34.57
03/12/2025	09:13:14.601	44		34.435
			44	34.435
			44	34.435
03/12/2025	09:13:00.189	3		34.43
			3	34.43
			3	34.43
03/12/2025	09:12:58.004	40		34.465
			40	34.465
			40	34.465
03/12/2025	09:12:36.316	200		34.445
			200	34.445
			200	34.445
03/12/2025	09:12:28.358	1		34.49
			1	34.49
			1	34.49
03/12/2025	09:12:11.475	250		34.48
			250	34.48
			250	34.48
03/12/2025	09:11:45.795	200		34.505
			200	34.505
			200	34.505
03/12/2025	09:11:43.000	4		34.53
			4	34.53
			4	34.53
03/12/2025	09:11:42.071	288		34.53
			288	34.53
			288	34.53
03/12/2025	09:11:41.574	450		34.465
			300	34.465
			288	34.465
			150	34.465
			162	34.465
03/12/2025	09:11:34.566	2 050		34.50
			2 000	34.50
			2 050	34.50
			50	34.50
03/12/2025	09:11:34.349	100		34.52
			100	34.52
			100	34.52
03/12/2025	09:11:24.692	43		34.565
			43	34.565
			43	34.565
03/12/2025	09:10:31.027	200		34.535
			200	34.535
			200	34.535
03/12/2025	09:10:29.569	70		34.525
			70	34.525
			70	34.525
03/12/2025	09:10:29.449	100		34.555
			100	34.555
			100	34.555
03/12/2025	09:10:25.454	500		34.53
			500	34.53
			500	34.53
03/12/2025	09:10:17.741	100		34.58
			100	34.58
			100	34.58
03/12/2025	09:10:10.208	1		34.67
			1	34.67
			1	34.67
03/12/2025	09:10:05.175	6		34.645
			6	34.645
			6	34.645
03/12/2025	09:09:41.307	126		34.63
			126	34.63
			126	34.63
03/12/2025	09:09:37.732	39		34.625
			39	34.625
			39	34.625
03/12/2025	09:09:00.530	15		34.67
			15	34.67
			15	34.67
03/12/2025	09:08:21.085	40		34.695
			40	34.695
			40	34.695
03/12/2025	09:07:18.061	250		34.74
			250	34.74
			250	34.74
03/12/2025	09:06:58.329	70		34.735
			70	34.735
			70	34.735
03/12/2025	09:06:55.379	50		34.735
			50	34.735
			50	34.735
03/12/2025	09:06:46.616	300		34.755
			300	34.755
			300	34.755
03/12/2025	09:06:34.960	50		34.83
			50	34.83
			50	34.83
03/12/2025	09:06:14.386	101		34.79
			101	34.79
			101	34.79
03/12/2025	09:06:08.197	30		34.785
			30	34.785
			30	34.785
03/12/2025	09:05:34.645	600		34.85
			600	34.85
			600	34.85
03/12/2025	09:05:05.135	250		34.695
			250	34.695
			250	34.695
03/12/2025	09:04:52.288	950		34.69
			950	34.69
			950	34.69
03/12/2025	09:04:38.282	60		34.605
			60	34.605
			60	34.605
03/12/2025	09:04:16.621	2 500		34.63
			2 500	34.63
			2 500	34.63
03/12/2025	09:04:12.072	100		34.68
			100	34.68
			100	34.68
03/12/2025	09:03:59.562	50		34.625
			50	34.625
			50	34.625
03/12/2025	09:03:59.310	15		34.66
			15	34.66
			15	34.66
03/12/2025	09:03:09.085	1 201		34.67
			1 201	34.67
			1 201	34.67
03/12/2025	09:03:05.602	2 000		34.70
			2 000	34.70
			2 000	34.70
03/12/2025	09:03:00.965	50		34.705
			50	34.705
			50	34.705
03/12/2025	09:02:52.847	6		34.775
			6	34.775
			6	34.775
03/12/2025	09:02:45.696	5		34.72
			5	34.72
			5	34.72
03/12/2025	09:02:39.422	108		34.72
			108	34.72
			108	34.72
03/12/2025	09:02:33.180	2 506		34.725
			65	34.725
			100	34.725
			2 250	34.725
			4	34.725
			87	34.725
			2 110	34.725
			1	34.725
			100	34.725
			10	34.725
			285	34.725
03/12/2025	09:01:07.755	200		34.725
			200	34.725
			200	34.725
03/12/2025	09:01:07.637	629		34.725
			100	34.725
			50	34.725
			100	34.725
			379	34.725
			19	34.725
			40	34.725
			570	34.725
03/12/2025	08:59:08.456	500		34.675
			500	34.675
			500	34.675
03/12/2025	08:59:06.675	500		34.675
			30	34.675
			470	34.675
			500	34.675
03/12/2025	08:58:56.255	10		34.75
			10	34.75
			10	34.75
03/12/2025	08:58:36.292	200		34.75
			50	34.75
			150	34.75
			200	34.75
03/12/2025	08:58:26.911	100		34.75
			100	34.75
			100	34.75
03/12/2025	08:58:20.828	500		34.675
			500	34.675
			500	34.675
03/12/2025	08:58:18.140	55		34.675
			55	34.675
			55	34.675
03/12/2025	08:58:14.380	28		34.675
			28	34.675
			28	34.675
03/12/2025	08:58:09.682	2		34.75
			2	34.75
			2	34.75
03/12/2025	08:58:09.285	1		34.675
			1	34.675
			1	34.675
03/12/2025	08:57:44.466	179		34.675
			179	34.675
			179	34.675
03/12/2025	08:57:40.499	65		34.75
			65	34.75
			65	34.75
03/12/2025	08:57:36.978	2		34.675
			2	34.675
			2	34.675
03/12/2025	08:57:33.129	249		34.675
			249	34.675
			249	34.675
03/12/2025	08:57:32.715	321		34.675
			321	34.675
			321	34.675
03/12/2025	08:57:30.345	10		34.75
			10	34.75
			10	34.75
03/12/2025	08:57:26.697	75		34.67
			75	34.67
			75	34.67
03/12/2025	08:56:25.565	179		34.595
			179	34.595
			179	34.595
03/12/2025	08:56:25.476	321		34.595
			321	34.595
			321	34.595
03/12/2025	08:56:13.229	30		34.75
			30	34.75
			30	34.75
03/12/2025	08:56:12.268	65		34.75
			65	34.75
			65	34.75
03/12/2025	08:56:11.953	200		34.595
			200	34.595
			200	34.595
03/12/2025	08:56:11.210	873		34.61
			873	34.61
			50	34.61
			823	34.61
03/12/2025	08:55:53.316	500		34.615
			500	34.615
			500	34.615
03/12/2025	08:55:49.292	50		34.615
			50	34.615
			49	34.615
			1	34.615
03/12/2025	08:55:48.949	1 500		34.615
			500	34.615
			74	34.615
			443	34.615
			1 500	34.615
			150	34.615
			333	34.615
03/12/2025	08:55:33.884	500		34.745
			407	34.745
			93	34.745
			500	34.745
03/12/2025	08:55:32.679	28		34.835
			28	34.835
			28	34.835
03/12/2025	08:55:31.077	20		34.835
			20	34.835
			20	34.835
03/12/2025	08:55:21.481	250		34.80
			250	34.80
			250	34.80

Copyright © 2025 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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 510.00
Ask: 1 511.00
Volume: 28 429
+0.80%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
03/12/2025 @ 10:10:36

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice