Bayer AG

1990

1576

34.265

       

Date Time Volume Order Volume Price
03/12/2025 17:42:26.380 300   34.265
      300 34.265
      300 34.265
03/12/2025 17:42:22.410 50   34.265
      50 34.265
      50 34.265
03/12/2025 17:42:08.273 1   34.265
      1 34.265
      1 34.265
03/12/2025 17:41:59.816 4   34.265
      4 34.265
      4 34.265
03/12/2025 17:41:29.924 7   34.185
      7 34.185
      7 34.185
03/12/2025 17:41:06.709 30   34.185
      30 34.185
      30 34.185
03/12/2025 17:40:59.695 70   34.225
      70 34.225
      70 34.225
03/12/2025 17:40:59.657 400   34.25
      400 34.25
      300 34.25
      100 34.25
03/12/2025 17:40:36.873 600   34.245
      600 34.245
      150 34.245
      450 34.245
03/12/2025 17:39:52.362 310   34.185
      310 34.185
      160 34.185
      150 34.185
03/12/2025 17:39:52.264 690   34.19
      420 34.19
      690 34.19
      70 34.19
      100 34.19
      100 34.19
03/12/2025 17:39:32.286 30   34.245
      30 34.245
      30 34.245
03/12/2025 17:39:30.026 30   34.19
      30 34.19
      30 34.19
03/12/2025 17:37:24.327 25   34.245
      25 34.245
      25 34.245
03/12/2025 17:36:50.900 11   34.225
      11 34.225
      11 34.225
03/12/2025 17:35:57.351 47   34.245
      47 34.245
      47 34.245
03/12/2025 17:35:51.861 410   34.245
      50 34.245
      330 34.245
      30 34.245
      100 34.245
      10 34.245
      300 34.245
03/12/2025 17:29:22.132 2   34.205
      2 34.205
      2 34.205
03/12/2025 17:28:01.012 200   34.20
      200 34.20
      200 34.20
03/12/2025 17:26:54.378 1   34.20
      1 34.20
      1 34.20
03/12/2025 17:26:24.857 30   34.195
      30 34.195
      30 34.195
03/12/2025 17:26:07.632 10   34.205
      10 34.205
      10 34.205
03/12/2025 17:24:29.697 30   34.21
      30 34.21
      30 34.21
03/12/2025 17:24:04.539 200   34.205
      200 34.205
      200 34.205
03/12/2025 17:23:27.842 100   34.20
      100 34.20
      100 34.20
03/12/2025 17:23:05.073 38   34.195
      38 34.195
      38 34.195
03/12/2025 17:22:07.048 30   34.20
      30 34.20
      30 34.20
03/12/2025 17:19:45.513 800   34.24
      800 34.24
      800 34.24
03/12/2025 17:19:09.676 300   34.20
      300 34.20
      300 34.20
03/12/2025 17:18:47.363 150   34.19
      150 34.19
      150 34.19
03/12/2025 17:17:35.471 1   34.18
      1 34.18
      1 34.18
03/12/2025 17:16:44.434 200   34.175
      200 34.175
      200 34.175
03/12/2025 17:14:51.771 30   34.15
      30 34.15
      30 34.15
03/12/2025 17:14:40.009 75   34.16
      75 34.16
      75 34.16
03/12/2025 17:13:54.917 40   34.17
      40 34.17
      40 34.17
03/12/2025 17:12:16.010 100   34.16
      100 34.16
      100 34.16
03/12/2025 17:11:45.724 100   34.16
      100 34.16
      100 34.16
03/12/2025 17:11:39.345 187   34.16
      187 34.16
      187 34.16
03/12/2025 17:11:25.537 1   34.165
      1 34.165
      1 34.165
03/12/2025 17:11:17.269 145   34.165
      145 34.165
      145 34.165
03/12/2025 17:11:03.480 15   34.175
      15 34.175
      15 34.175
03/12/2025 17:10:46.495 2   34.175
      2 34.175
      2 34.175
03/12/2025 17:09:44.993 6   34.175
      6 34.175
      6 34.175
03/12/2025 17:09:03.466 500   34.20
      500 34.20
      500 34.20
03/12/2025 17:08:50.845 150   34.18
      150 34.18
      150 34.18
03/12/2025 17:08:46.683 20   34.175
      20 34.175
      20 34.175
03/12/2025 17:08:42.003 10   34.175
      10 34.175
      10 34.175
03/12/2025 17:08:27.139 150   34.20
      150 34.20
      150 34.20
03/12/2025 17:08:07.243 2   34.19
      2 34.19
      2 34.19
03/12/2025 17:06:46.276 17   34.19
      17 34.19
      17 34.19
03/12/2025 17:05:37.234 29   34.20
      29 34.20
      29 34.20
03/12/2025 17:05:23.036 200   34.20
      200 34.20
      200 34.20
03/12/2025 17:04:31.263 1 500   34.195
      1 500 34.195
      1 500 34.195
03/12/2025 17:02:33.740 14   34.20
      14 34.20
      14 34.20
03/12/2025 17:02:05.529 20   34.20
      20 34.20
      20 34.20
03/12/2025 17:01:54.324 30   34.205
      30 34.205
      30 34.205
03/12/2025 17:01:17.421 40   34.21
      40 34.21
      40 34.21
03/12/2025 17:00:39.108 1   34.215
      1 34.215
      1 34.215
03/12/2025 17:00:18.677 58   34.23
      58 34.23
      58 34.23
03/12/2025 17:00:01.880 3   34.25
      3 34.25
      3 34.25
03/12/2025 16:59:37.810 1   34.24
      1 34.24
      1 34.24
03/12/2025 16:59:23.009 1   34.27
      1 34.27
      1 34.27
03/12/2025 16:58:57.246 61   34.27
      61 34.27
      61 34.27
03/12/2025 16:57:42.845 75   34.25
      75 34.25
      75 34.25
03/12/2025 16:55:51.966 2   34.275
      2 34.275
      2 34.275
03/12/2025 16:54:32.505 1   34.30
      1 34.30
      1 34.30
03/12/2025 16:54:22.161 60   34.30
      60 34.30
      60 34.30
03/12/2025 16:53:43.019 100   34.245
      100 34.245
      100 34.245
03/12/2025 16:51:54.510 500   34.265
      500 34.265
      500 34.265
03/12/2025 16:51:39.943 98   34.255
      98 34.255
      98 34.255
03/12/2025 16:51:34.214 195   34.265
      195 34.265
      195 34.265
03/12/2025 16:51:17.780 6   34.255
      6 34.255
      6 34.255
03/12/2025 16:51:02.893 500   34.25
      500 34.25
      500 34.25
03/12/2025 16:47:24.544 2 500   34.255
      2 500 34.255
      2 500 34.255
03/12/2025 16:47:18.137 295   34.27
      295 34.27
      295 34.27
03/12/2025 16:44:57.587 30   34.23
      30 34.23
      30 34.23
03/12/2025 16:41:13.843 2 500   34.22
      2 500 34.22
      2 500 34.22
03/12/2025 16:38:37.501 50   34.27
      50 34.27
      50 34.27
03/12/2025 16:37:56.544 2 500   34.235
      2 500 34.235
      2 500 34.235
03/12/2025 16:35:48.536 33   34.26
      33 34.26
      33 34.26
03/12/2025 16:34:04.297 339   34.205
      339 34.205
      339 34.205
03/12/2025 16:33:10.295 105   34.265
      105 34.265
      105 34.265
03/12/2025 16:32:54.848 75   34.245
      75 34.245
      75 34.245
03/12/2025 16:32:50.928 100   34.255
      100 34.255
      100 34.255
03/12/2025 16:32:38.401 250   34.25
      250 34.25
      250 34.25
03/12/2025 16:32:38.194 400   34.245
      400 34.245
      400 34.245
03/12/2025 16:31:17.534 10   34.235
      10 34.235
      10 34.235
03/12/2025 16:29:07.768 382   34.215
      382 34.215
      382 34.215
03/12/2025 16:28:32.417 300   34.215
      300 34.215
      300 34.215
03/12/2025 16:28:08.993 8   34.23
      8 34.23
      8 34.23
03/12/2025 16:27:05.443 1 000   34.19
      1 000 34.19
      1 000 34.19
03/12/2025 16:26:45.497 75   34.195
      75 34.195
      75 34.195
03/12/2025 16:26:32.485 5   34.20
      5 34.20
      5 34.20
03/12/2025 16:25:45.704 80   34.20
      80 34.20
      80 34.20
03/12/2025 16:25:14.567 3   34.20
      3 34.20
      3 34.20
03/12/2025 16:25:09.773 300   34.20
      300 34.20
      300 34.20
03/12/2025 16:25:02.797 1 903   34.20
      1 903 34.20
      1 903 34.20
03/12/2025 16:23:56.723 1   34.18
      1 34.18
      1 34.18
03/12/2025 16:23:25.842 10   34.175
      10 34.175
      10 34.175
03/12/2025 16:22:54.241 75   34.17
      75 34.17
      75 34.17
03/12/2025 16:22:30.445 300   34.17
      300 34.17
      300 34.17
03/12/2025 16:22:25.047 5   34.17
      5 34.17
      5 34.17
03/12/2025 16:21:22.232 178   34.175
      178 34.175
      178 34.175
03/12/2025 16:21:17.312 1   34.175
      1 34.175
      1 34.175
03/12/2025 16:21:15.588 220   34.175
      220 34.175
      220 34.175
03/12/2025 16:20:52.268 79   34.16
      79 34.16
      79 34.16
03/12/2025 16:20:19.335 239   34.165
      239 34.165
      239 34.165
03/12/2025 16:20:13.897 250   34.175
      250 34.175
      250 34.175
03/12/2025 16:19:46.986 3 507   34.16
      3 507 34.16
      3 507 34.16
03/12/2025 16:19:37.075 2 500   34.16
      2 500 34.16
      2 500 34.16
03/12/2025 16:18:56.318 380   34.155
      380 34.155
      380 34.155
03/12/2025 16:16:10.396 1   34.11
      1 34.11
      1 34.11
03/12/2025 16:16:06.413 100   34.11
      100 34.11
      100 34.11
03/12/2025 16:14:34.616 25   34.00
      25 34.00
      25 34.00
03/12/2025 16:14:29.441 30   34.00
      30 34.00
      30 34.00
03/12/2025 16:14:26.264 359   34.00
      359 34.00
      359 34.00
03/12/2025 16:14:25.806 500   33.995
      500 33.995
      500 33.995
03/12/2025 16:13:52.809 200   33.98
      200 33.98
      200 33.98
03/12/2025 16:13:39.684 100   33.98
      100 33.98
      100 33.98
03/12/2025 16:13:14.109 25   33.98
      25 33.98
      25 33.98
03/12/2025 16:13:00.820 100   33.98
      100 33.98
      100 33.98
03/12/2025 16:12:18.328 30   34.025
      30 34.025
      30 34.025
03/12/2025 16:11:03.164 5   34.035
      5 34.035
      5 34.035
03/12/2025 16:10:35.953 1   34.03
      1 34.03
      1 34.03
03/12/2025 16:10:10.462 600   34.09
      600 34.09
      600 34.09
03/12/2025 16:09:13.654 1   34.035
      1 34.035
      1 34.035
03/12/2025 16:09:07.649 100   34.05
      100 34.05
      100 34.05
03/12/2025 16:08:59.506 1   34.03
      1 34.03
      1 34.03
03/12/2025 16:08:47.390 55   34.05
      55 34.05
      55 34.05
03/12/2025 16:08:41.288 2   34.05
      2 34.05
      2 34.05
03/12/2025 16:08:31.474 1 170   34.025
      1 170 34.025
      1 170 34.025
03/12/2025 16:08:07.371 293   34.01
      293 34.01
      293 34.01
03/12/2025 16:08:06.173 100   34.01
      100 34.01
      100 34.01
03/12/2025 16:07:27.847 90   34.025
      90 34.025
      90 34.025
03/12/2025 16:06:50.697 800   34.015
      800 34.015
      800 34.015
03/12/2025 16:05:39.322 20   33.995
      20 33.995
      20 33.995
03/12/2025 16:05:11.242 56   33.985
      56 33.985
      56 33.985
03/12/2025 16:05:02.021 47   33.98
      47 33.98
      47 33.98
03/12/2025 16:04:56.287 504   33.99
      504 33.99
      504 33.99
03/12/2025 16:04:53.574 2 500   33.99
      2 500 33.99
      2 500 33.99
03/12/2025 16:04:10.692 30   33.975
      30 33.975
      30 33.975
03/12/2025 16:04:03.128 200   34.01
      200 34.01
      200 34.01
03/12/2025 16:01:41.199 200   34.02
      200 34.02
      200 34.02
03/12/2025 16:01:04.718 50   33.975
      9 33.975
      50 33.975
      41 33.975
03/12/2025 16:00:41.444 300   33.99
      300 33.99
      300 33.99
03/12/2025 16:00:41.281 1 006   34.00
      500 34.00
      70 34.00
      5 34.00
      40 34.00
      1 006 34.00
      50 34.00
      30 34.00
      117 34.00
      44 34.00
      150 34.00
03/12/2025 16:00:36.124 150   34.01
      150 34.01
      150 34.01
03/12/2025 16:00:09.721 1   34.05
      1 34.05
      1 34.05
03/12/2025 16:00:03.980 128   34.045
      128 34.045
      128 34.045
03/12/2025 16:00:02.750 58   34.06
      58 34.06
      58 34.06
03/12/2025 15:59:57.003 300   34.05
      300 34.05
      300 34.05
03/12/2025 15:59:50.656 58   34.06
      58 34.06
      58 34.06
03/12/2025 15:59:32.711 200   34.09
      200 34.09
      200 34.09
03/12/2025 15:59:14.503 400   34.15
      400 34.15
      400 34.15
03/12/2025 15:58:26.591 120   34.165
      120 34.165
      120 34.165
03/12/2025 15:58:10.704 165   34.15
      165 34.15
      165 34.15
03/12/2025 15:57:57.503 200   34.155
      200 34.155
      200 34.155
03/12/2025 15:57:34.162 50   34.16
      50 34.16
      50 34.16
03/12/2025 15:54:45.695 40   34.135
      40 34.135
      40 34.135
03/12/2025 15:54:11.252 9   34.15
      9 34.15
      9 34.15
03/12/2025 15:53:39.093 382   34.105
      382 34.105
      382 34.105
03/12/2025 15:52:52.999 200   34.16
      200 34.16
      200 34.16
03/12/2025 15:51:55.930 503   34.15
      503 34.15
      503 34.15
03/12/2025 15:51:51.660 2 500   34.15
      2 500 34.15
      2 500 34.15
03/12/2025 15:50:46.204 436   34.20
      436 34.20
      436 34.20
03/12/2025 15:50:24.401 1 000   34.195
      1 000 34.195
      1 000 34.195
03/12/2025 15:49:59.051 250   34.195
      250 34.195
      250 34.195
03/12/2025 15:49:24.117 150   34.215
      150 34.215
      150 34.215
03/12/2025 15:48:59.300 100   34.215
      100 34.215
      100 34.215
03/12/2025 15:48:54.035 155   34.215
      155 34.215
      155 34.215
03/12/2025 15:48:00.055 150   34.24
      150 34.24
      150 34.24
03/12/2025 15:47:24.406 1 395   34.195
      1 395 34.195
      1 395 34.195
03/12/2025 15:47:04.321 1   34.21
      1 34.21
      1 34.21
03/12/2025 15:46:11.352 25   34.25
      25 34.25
      25 34.25
03/12/2025 15:45:30.554 119   34.26
      119 34.26
      119 34.26
03/12/2025 15:45:22.942 30   34.265
      30 34.265
      30 34.265
03/12/2025 15:44:33.476 75   34.24
      75 34.24
      75 34.24
03/12/2025 15:44:26.423 146   34.245
      146 34.245
      146 34.245
03/12/2025 15:42:06.653 227   34.245
      227 34.245
      227 34.245
03/12/2025 15:41:59.205 28   34.235
      28 34.235
      28 34.235
03/12/2025 15:41:59.073 2 500   34.235
      2 472 34.235
      2 500 34.235
      28 34.235
03/12/2025 15:41:51.373 2 500   34.235
      2 500 34.235
      2 500 34.235
03/12/2025 15:41:10.352 15   34.24
      15 34.24
      15 34.24
03/12/2025 15:40:23.222 250   34.17
      250 34.17
      250 34.17
03/12/2025 15:39:33.646 210   34.20
      10 34.20
      210 34.20
      200 34.20
03/12/2025 15:38:17.624 200   34.255
      200 34.255
      200 34.255
03/12/2025 15:37:56.948 500   34.31
      500 34.31
      500 34.31
03/12/2025 15:37:20.790 100   34.30
      100 34.30
      100 34.30
03/12/2025 15:36:25.644 7   34.315
      7 34.315
      7 34.315
03/12/2025 15:36:20.207 4   34.325
      4 34.325
      4 34.325
03/12/2025 15:35:52.951 30   34.315
      30 34.315
      30 34.315
03/12/2025 15:35:52.644 350   34.315
      350 34.315
      350 34.315
03/12/2025 15:35:42.618 90   34.32
      90 34.32
      90 34.32
03/12/2025 15:34:48.754 10   34.32
      10 34.32
      10 34.32
03/12/2025 15:33:43.648 25   34.32
      25 34.32
      25 34.32
03/12/2025 15:32:49.485 180   34.31
      180 34.31
      180 34.31
03/12/2025 15:32:44.347 195   34.305
      195 34.305
      195 34.305
03/12/2025 15:32:05.384 30   34.35
      30 34.35
      30 34.35
03/12/2025 15:31:10.316 600   34.33
      600 34.33
      600 34.33
03/12/2025 15:30:41.902 2 500   34.31
      2 500 34.31
      2 500 34.31
03/12/2025 15:30:39.572 650   34.305
      650 34.305
      650 34.305
03/12/2025 15:30:21.822 35   34.36
      35 34.36
      35 34.36
03/12/2025 15:30:13.607 584   34.365
      584 34.365
      584 34.365
03/12/2025 15:29:44.540 11   34.31
      11 34.31
      11 34.31
03/12/2025 15:29:23.436 483   34.295
      483 34.295
      483 34.295
03/12/2025 15:29:18.721 2 500   34.295
      2 500 34.295
      2 500 34.295
03/12/2025 15:27:48.528 382   34.245
      382 34.245
      382 34.245
03/12/2025 15:26:51.691 50   34.20
      50 34.20
      50 34.20
03/12/2025 15:26:03.179 174   34.175
      174 34.175
      174 34.175
03/12/2025 15:25:45.264 483   34.15
      483 34.15
      483 34.15
03/12/2025 15:25:32.854 2 500   34.15
      2 500 34.15
      2 500 34.15
03/12/2025 15:25:32.484 382   34.155
      382 34.155
      382 34.155
03/12/2025 15:24:33.704 182   34.155
      182 34.155
      182 34.155
03/12/2025 15:24:06.404 35   34.175
      35 34.175
      35 34.175
03/12/2025 15:23:36.709 584   34.265
      584 34.265
      584 34.265
03/12/2025 15:22:41.699 100   34.22
      100 34.22
      100 34.22
03/12/2025 15:22:38.561 1   34.235
      1 34.235
      1 34.235
03/12/2025 15:22:18.029 3   34.24
      3 34.24
      3 34.24
03/12/2025 15:22:16.337 35   34.235
      35 34.235
      35 34.235
03/12/2025 15:21:33.199 200   34.24
      200 34.24
      200 34.24
03/12/2025 15:20:52.021 50   34.275
      50 34.275
      50 34.275
03/12/2025 15:20:27.477 361   34.25
      361 34.25
      361 34.25
03/12/2025 15:20:25.083 2 500   34.25
      2 500 34.25
      2 500 34.25
03/12/2025 15:20:25.025 58   34.25
      58 34.25
      58 34.25
03/12/2025 15:19:53.789 1   34.23
      1 34.23
      1 34.23
03/12/2025 15:19:42.141 700   34.205
      700 34.205
      700 34.205
03/12/2025 15:19:24.294 100   34.15
      100 34.15
      100 34.15
03/12/2025 15:18:59.757 15   34.105
      15 34.105
      15 34.105
03/12/2025 15:18:54.345 300   34.14
      300 34.14
      300 34.14
03/12/2025 15:18:54.281 2 500   34.14
      2 500 34.14
      2 500 34.14
03/12/2025 15:18:54.144 1 200   34.15
      1 200 34.15
      1 200 34.15
03/12/2025 15:18:53.949 36   34.185
      36 34.185
      36 34.185
03/12/2025 15:17:57.397 30   34.21
      30 34.21
      30 34.21
03/12/2025 15:17:57.178 40   34.195
      40 34.195
      40 34.195
03/12/2025 15:17:22.761 300   34.20
      300 34.20
      300 34.20
03/12/2025 15:16:59.809 50   34.23
      50 34.23
      50 34.23
03/12/2025 15:16:32.016 30   34.19
      30 34.19
      30 34.19
03/12/2025 15:15:52.944 100   34.235
      100 34.235
      100 34.235
03/12/2025 15:15:40.402 300   34.245
      300 34.245
      300 34.245
03/12/2025 15:13:58.703 100   34.245
      100 34.245
      100 34.245
03/12/2025 15:13:44.432 500   34.255
      500 34.255
      500 34.255
03/12/2025 15:13:25.194 2 500   34.255
      2 500 34.255
      2 500 34.255
03/12/2025 15:13:07.788 1   34.255
      1 34.255
      1 34.255
03/12/2025 15:12:47.708 40   34.245
      40 34.245
      40 34.245
03/12/2025 15:12:34.380 1   34.245
      1 34.245
      1 34.245
03/12/2025 15:12:30.434 150   34.24
      150 34.24
      150 34.24
03/12/2025 15:11:43.624 425   34.235
      425 34.235
      425 34.235
03/12/2025 15:11:43.019 5   34.22
      5 34.22
      5 34.22
03/12/2025 15:11:25.656 40   34.22
      40 34.22
      40 34.22
03/12/2025 15:10:59.998 300   34.245
      300 34.245
      300 34.245
03/12/2025 15:09:48.221 75   34.225
      75 34.225
      75 34.225
03/12/2025 15:09:32.707 20   34.23
      20 34.23
      20 34.23
03/12/2025 15:09:20.715 1   34.215
      1 34.215
      1 34.215
03/12/2025 15:08:35.165 200   34.225
      200 34.225
      200 34.225
03/12/2025 15:08:33.130 10   34.225
      10 34.225
      10 34.225
03/12/2025 15:08:29.767 1 500   34.21
      1 500 34.21
      1 500 34.21
03/12/2025 15:08:12.543 2 500   34.21
      2 500 34.21
      2 500 34.21
03/12/2025 15:07:53.385 1 000   34.21
      1 000 34.21
      1 000 34.21
03/12/2025 15:07:46.710 2 500   34.21
      2 500 34.21
      2 500 34.21
03/12/2025 15:07:30.509 3   34.215
      3 34.215
      3 34.215
03/12/2025 15:07:12.996 5   34.23
      5 34.23
      5 34.23
03/12/2025 15:06:38.203 50   34.25
      50 34.25
      50 34.25
03/12/2025 15:05:38.127 2 500   34.20
      2 500 34.20
      2 500 34.20
03/12/2025 15:05:15.951 27   34.205
      27 34.205
      27 34.205
03/12/2025 15:05:02.282 5   34.21
      5 34.21
      5 34.21
03/12/2025 15:04:31.812 100   34.235
      100 34.235
      100 34.235
03/12/2025 15:04:10.767 58   34.205
      58 34.205
      58 34.205
03/12/2025 15:04:08.265 1   34.21
      1 34.21
      1 34.21
03/12/2025 15:03:46.224 419   34.20
      419 34.20
      419 34.20
03/12/2025 15:02:32.434 203   34.23
      203 34.23
      203 34.23
03/12/2025 15:01:51.065 1   34.245
      1 34.245
      1 34.245
03/12/2025 14:59:18.859 100   34.30
      100 34.30
      100 34.30
03/12/2025 14:59:09.140 30   34.31
      30 34.31
      30 34.31
03/12/2025 14:59:00.938 100   34.295
      100 34.295
      100 34.295
03/12/2025 14:58:47.419 400   34.235
      400 34.235
      400 34.235
03/12/2025 14:57:49.463 150   34.28
      150 34.28
      150 34.28
03/12/2025 14:57:30.843 15   34.29
      15 34.29
      15 34.29
03/12/2025 14:57:27.974 40   34.285
      40 34.285
      40 34.285
03/12/2025 14:57:06.482 15   34.32
      15 34.32
      15 34.32
03/12/2025 14:57:04.876 10   34.32
      10 34.32
      10 34.32
03/12/2025 14:57:01.899 90   34.31
      90 34.31
      90 34.31
03/12/2025 14:56:51.628 200   34.31
      200 34.31
      200 34.31
03/12/2025 14:56:21.089 15   34.33
      15 34.33
      15 34.33
03/12/2025 14:55:36.932 50   34.345
      50 34.345
      50 34.345
03/12/2025 14:55:18.850 300   34.325
      300 34.325
      300 34.325
03/12/2025 14:55:17.692 10   34.325
      10 34.325
      10 34.325
03/12/2025 14:55:00.383 11   34.335
      11 34.335
      11 34.335
03/12/2025 14:54:47.910 23   34.29
      23 34.29
      23 34.29
03/12/2025 14:53:15.394 100   34.225
      100 34.225
      100 34.225
03/12/2025 14:52:49.435 400   34.215
      400 34.215
      400 34.215
03/12/2025 14:51:23.171 6   34.305
      6 34.305
      6 34.305
03/12/2025 14:50:58.329 100   34.32
      100 34.32
      100 34.32
03/12/2025 14:50:37.810 1 000   34.32
      1 000 34.32
      1 000 34.32
03/12/2025 14:50:26.938 418   34.315
      418 34.315
      418 34.315
03/12/2025 14:50:11.603 600   34.305
      600 34.305
      600 34.305
03/12/2025 14:49:02.663 25   34.30
      25 34.30
      25 34.30
03/12/2025 14:48:38.051 115   34.315
      115 34.315
      115 34.315
03/12/2025 14:48:21.736 5   34.315
      5 34.315
      5 34.315
03/12/2025 14:47:46.518 1 800   34.30
      1 800 34.30
      1 800 34.30
03/12/2025 14:47:41.056 100   34.285
      100 34.285
      100 34.285
03/12/2025 14:47:08.717 15   34.27
      15 34.27
      15 34.27
03/12/2025 14:46:30.362 300   34.255
      300 34.255
      300 34.255
03/12/2025 14:46:25.126 70   34.25
      70 34.25
      70 34.25
03/12/2025 14:44:56.330 5   34.21
      5 34.21
      5 34.21
03/12/2025 14:44:10.327 25   34.265
      25 34.265
      25 34.265
03/12/2025 14:43:47.722 13   34.275
      13 34.275
      13 34.275
03/12/2025 14:43:09.700 2 500   34.27
      2 500 34.27
      2 500 34.27
03/12/2025 14:41:51.956 40   34.35
      40 34.35
      40 34.35
03/12/2025 14:40:50.579 8   34.30
      8 34.30
      8 34.30
03/12/2025 14:40:02.063 10   34.29
      10 34.29
      10 34.29
03/12/2025 14:40:00.756 30   34.29
      30 34.29
      30 34.29
03/12/2025 14:39:45.279 2 500   34.29
      2 500 34.29
      2 500 34.29
03/12/2025 14:39:35.226 496   34.29
      496 34.29
      496 34.29
03/12/2025 14:39:16.726 30   34.28
      30 34.28
      30 34.28
03/12/2025 14:38:37.268 600   34.275
      600 34.275
      600 34.275
03/12/2025 14:38:33.525 700   34.275
      700 34.275
      700 34.275
03/12/2025 14:38:30.139 130   34.285
      130 34.285
      130 34.285
03/12/2025 14:37:39.025 50   34.29
      50 34.29
      50 34.29
03/12/2025 14:37:03.885 80   34.28
      80 34.28
      80 34.28
03/12/2025 14:36:21.830 15   34.20
      15 34.20
      15 34.20
03/12/2025 14:36:10.770 20   34.17
      20 34.17
      20 34.17
03/12/2025 14:35:27.243 1 000   34.19
      1 000 34.19
      1 000 34.19
03/12/2025 14:35:19.139 700   34.195
      700 34.195
      700 34.195
03/12/2025 14:34:30.845 300   34.195
      300 34.195
      300 34.195
03/12/2025 14:34:03.765 1 550   34.20
      1 300 34.20
      100 34.20
      150 34.20
      1 550 34.20
03/12/2025 14:33:07.799 40   34.24
      40 34.24
      40 34.24

       

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)