Tradegate Exchange

Bayer AG

2189

1714

34.325

Date	Time	Volume	Order Volume	Price
03/12/2025	19:43:47.192	20		34.325
			20	34.325
			20	34.325
03/12/2025	19:42:17.988	16		34.365
			16	34.365
			16	34.365
03/12/2025	19:40:49.789	350		34.325
			350	34.325
			350	34.325
03/12/2025	19:40:46.215	258		34.325
			58	34.325
			258	34.325
			200	34.325
03/12/2025	19:39:56.913	100		34.325
			100	34.325
			100	34.325
03/12/2025	19:36:55.419	100		34.325
			100	34.325
			100	34.325
03/12/2025	19:36:43.044	30		34.365
			30	34.365
			30	34.365
03/12/2025	19:36:01.837	190		34.325
			190	34.325
			190	34.325
03/12/2025	19:36:01.707	200		34.32
			200	34.32
			200	34.32
03/12/2025	19:36:01.654	150		34.335
			150	34.335
			150	34.335
03/12/2025	19:33:39.028	650		34.305
			650	34.305
			650	34.305
03/12/2025	19:32:43.927	10		34.305
			10	34.305
			10	34.305
03/12/2025	19:32:22.409	5		34.305
			5	34.305
			5	34.305
03/12/2025	19:31:41.989	25		34.335
			25	34.335
			25	34.335
03/12/2025	19:31:35.008	100		34.335
			100	34.335
			100	34.335
03/12/2025	19:31:21.753	930		34.305
			930	34.305
			930	34.305
03/12/2025	19:30:56.489	20		34.335
			20	34.335
			20	34.335
03/12/2025	19:30:43.685	200		34.305
			200	34.305
			200	34.305
03/12/2025	19:29:40.940	10		34.335
			10	34.335
			10	34.335
03/12/2025	19:25:59.259	7		34.305
			7	34.305
			7	34.305
03/12/2025	19:25:42.935	200		34.305
			200	34.305
			200	34.305
03/12/2025	19:24:52.012	1		34.305
			1	34.305
			1	34.305
03/12/2025	19:24:44.471	135		34.305
			35	34.305
			135	34.305
			50	34.305
			50	34.305
03/12/2025	19:23:26.564	75		34.335
			75	34.335
			75	34.335
03/12/2025	19:23:11.146	16		34.305
			16	34.305
			16	34.305
03/12/2025	19:17:48.593	75		34.305
			25	34.305
			50	34.305
			75	34.305
03/12/2025	19:17:15.079	500		34.305
			100	34.305
			190	34.305
			210	34.305
			500	34.305
03/12/2025	19:17:08.873	50		34.31
			50	34.31
			50	34.31
03/12/2025	19:16:58.362	44		34.335
			44	34.335
			44	34.335
03/12/2025	19:16:36.501	10		34.335
			10	34.335
			10	34.335
03/12/2025	19:11:45.985	40		34.305
			40	34.305
			40	34.305
03/12/2025	19:11:12.924	150		34.335
			150	34.335
			150	34.335
03/12/2025	19:09:31.613	1		34.335
			1	34.335
			1	34.335
03/12/2025	19:09:30.812	5		34.335
			5	34.335
			5	34.335
03/12/2025	19:07:10.557	24		34.335
			24	34.335
			24	34.335
03/12/2025	19:04:55.042	100		34.335
			100	34.335
			100	34.335
03/12/2025	19:04:30.495	14		34.335
			14	34.335
			14	34.335
03/12/2025	19:03:50.019	4		34.335
			4	34.335
			4	34.335
03/12/2025	19:03:35.630	1		34.335
			1	34.335
			1	34.335
03/12/2025	19:03:32.616	240		34.305
			240	34.305
			240	34.305
03/12/2025	19:02:50.917	60		34.305
			60	34.305
			60	34.305
03/12/2025	19:02:44.546	100		34.335
			9	34.335
			91	34.335
			100	34.335
03/12/2025	19:02:10.894	100		34.335
			100	34.335
			100	34.335
03/12/2025	19:01:50.223	100		34.335
			70	34.335
			100	34.335
			30	34.335
03/12/2025	19:01:01.063	14		34.335
			14	34.335
			14	34.335
03/12/2025	19:00:42.572	331		34.33
			331	34.33
			331	34.33
03/12/2025	19:00:39.540	300		34.305
			300	34.305
			300	34.305
03/12/2025	19:00:00.644	731		34.325
			200	34.325
			531	34.325
			731	34.325
03/12/2025	18:59:53.701	3		34.325
			3	34.325
			3	34.325
03/12/2025	18:59:45.930	102		34.305
			102	34.305
			102	34.305
03/12/2025	18:59:17.087	1		34.325
			1	34.325
			1	34.325
03/12/2025	18:57:53.615	900		34.325
			662	34.325
			900	34.325
			150	34.325
			88	34.325
03/12/2025	18:57:52.308	4		34.325
			4	34.325
			4	34.325
03/12/2025	18:56:58.852	14		34.335
			14	34.335
			14	34.335
03/12/2025	18:56:46.889	4		34.305
			4	34.305
			4	34.305
03/12/2025	18:56:31.997	215		34.305
			215	34.305
			215	34.305
03/12/2025	18:56:30.879	331		34.305
			261	34.305
			70	34.305
			331	34.305
03/12/2025	18:55:35.595	100		34.335
			100	34.335
			100	34.335
03/12/2025	18:55:28.530	500		34.305
			15	34.305
			100	34.305
			200	34.305
			150	34.305
			500	34.305
			35	34.305
03/12/2025	18:55:23.735	6		34.305
			6	34.305
			6	34.305
03/12/2025	18:54:58.329	20		34.335
			20	34.335
			20	34.335
03/12/2025	18:54:17.518	10		34.335
			10	34.335
			10	34.335
03/12/2025	18:53:20.977	9		34.305
			9	34.305
			9	34.305
03/12/2025	18:51:04.866	1 000		34.365
			1 000	34.365
			1 000	34.365
03/12/2025	18:47:31.709	850		34.37
			850	34.37
			850	34.37
03/12/2025	18:46:45.541	5		34.32
			5	34.32
			5	34.32
03/12/2025	18:44:47.713	25		34.375
			25	34.375
			25	34.375
03/12/2025	18:44:39.098	1		34.375
			1	34.375
			1	34.375
03/12/2025	18:44:20.486	750		34.305
			750	34.305
			750	34.305
03/12/2025	18:44:10.516	400		34.305
			400	34.305
			400	34.305
03/12/2025	18:44:02.954	15		34.305
			15	34.305
			15	34.305
03/12/2025	18:43:56.262	20		34.31
			20	34.31
			20	34.31
03/12/2025	18:43:55.002	200		34.335
			200	34.335
			200	34.335
03/12/2025	18:43:53.970	800		34.34
			500	34.34
			300	34.34
			800	34.34
03/12/2025	18:43:45.651	800		34.335
			800	34.335
			800	34.335
03/12/2025	18:43:32.153	100		34.335
			100	34.335
			100	34.335
03/12/2025	18:39:26.919	6		34.335
			6	34.335
			6	34.335
03/12/2025	18:38:25.303	70		34.30
			70	34.30
			70	34.30
03/12/2025	18:35:54.131	30		34.245
			30	34.245
			30	34.245
03/12/2025	18:34:41.365	100		34.335
			80	34.335
			20	34.335
			100	34.335
03/12/2025	18:31:45.938	6		34.24
			6	34.24
			6	34.24
03/12/2025	18:31:28.054	38		34.24
			38	34.24
			38	34.24
03/12/2025	18:31:18.257	20		34.215
			20	34.215
			20	34.215
03/12/2025	18:30:36.517	30		34.335
			30	34.335
			30	34.335
03/12/2025	18:30:07.287	52		34.335
			52	34.335
			37	34.335
			15	34.335
03/12/2025	18:29:23.811	38		34.215
			38	34.215
			38	34.215
03/12/2025	18:29:21.941	20		34.215
			20	34.215
			20	34.215
03/12/2025	18:28:39.827	80		34.215
			80	34.215
			80	34.215
03/12/2025	18:25:30.431	6		34.335
			6	34.335
			6	34.335
03/12/2025	18:25:07.299	1		34.335
			1	34.335
			1	34.335
03/12/2025	18:24:29.055	15		34.205
			15	34.205
			15	34.205
03/12/2025	18:23:08.413	12		34.205
			12	34.205
			12	34.205
03/12/2025	18:21:57.050	2		34.335
			2	34.335
			2	34.335
03/12/2025	18:19:11.475	94		34.185
			94	34.185
			70	34.185
			24	34.185
03/12/2025	18:18:50.101	21		34.185
			21	34.185
			21	34.185
03/12/2025	18:17:42.666	150		34.185
			150	34.185
			50	34.185
			100	34.185
03/12/2025	18:17:36.090	565		34.185
			15	34.185
			50	34.185
			50	34.185
			450	34.185
			565	34.185
03/12/2025	18:17:11.868	70		34.335
			70	34.335
			70	34.335
03/12/2025	18:14:56.246	800		34.25
			300	34.25
			15	34.25
			100	34.25
			412	34.25
			200	34.25
			70	34.25
			3	34.25
			500	34.25
03/12/2025	18:14:15.702	500		34.215
			350	34.215
			150	34.215
			500	34.215
03/12/2025	18:13:29.925	3		34.185
			3	34.185
			3	34.185
03/12/2025	18:13:04.658	1		34.215
			1	34.215
			1	34.215
03/12/2025	18:12:46.994	100		34.19
			100	34.19
			50	34.19
			50	34.19
03/12/2025	18:12:18.251	50		34.19
			50	34.19
			50	34.19
03/12/2025	18:10:13.008	30		34.185
			30	34.185
			30	34.185
03/12/2025	18:09:22.984	30		34.215
			30	34.215
			30	34.215
03/12/2025	18:07:13.027	50		34.225
			50	34.225
			50	34.225
03/12/2025	18:04:27.838	1		34.27
			1	34.27
			1	34.27
03/12/2025	18:04:26.911	1		34.27
			1	34.27
			1	34.27
03/12/2025	18:03:00.740	102		34.25
			2	34.25
			102	34.25
			100	34.25
03/12/2025	18:02:52.008	26		34.25
			20	34.25
			6	34.25
			26	34.25
03/12/2025	18:01:47.429	200		34.185
			50	34.185
			50	34.185
			100	34.185
			200	34.185
03/12/2025	18:01:07.753	18		34.185
			18	34.185
			18	34.185
03/12/2025	17:59:58.403	570		34.18
			165	34.18
			200	34.18
			570	34.18
			15	34.18
			20	34.18
			100	34.18
			70	34.18
03/12/2025	17:59:53.472	430		34.22
			430	34.22
			300	34.22
			50	34.22
			80	34.22
03/12/2025	17:57:50.044	100		34.31
			100	34.31
			75	34.31
			25	34.31
03/12/2025	17:57:04.848	30		34.31
			30	34.31
			30	34.31
03/12/2025	17:56:43.639	4		34.32
			4	34.32
			4	34.32
03/12/2025	17:56:15.989	30		34.32
			15	34.32
			15	34.32
			30	34.32
03/12/2025	17:53:31.063	30		34.335
			30	34.335
			30	34.335
03/12/2025	17:53:21.529	500		34.205
			500	34.205
			300	34.205
			50	34.205
			150	34.205
03/12/2025	17:53:09.746	131		34.205
			15	34.205
			75	34.205
			131	34.205
			41	34.205
03/12/2025	17:52:07.349	60		34.205
			50	34.205
			10	34.205
			60	34.205
03/12/2025	17:51:26.306	4		34.335
			4	34.335
			4	34.335
03/12/2025	17:50:45.841	5		34.205
			5	34.205
			5	34.205
03/12/2025	17:50:15.616	14		34.335
			14	34.335
			14	34.335
03/12/2025	17:49:01.455	1		34.335
			1	34.335
			1	34.335
03/12/2025	17:48:46.501	10		34.185
			10	34.185
			10	34.185
03/12/2025	17:48:39.241	50		34.20
			50	34.20
			50	34.20
03/12/2025	17:47:07.764	30		34.185
			30	34.185
			30	34.185
03/12/2025	17:45:50.745	300		34.27
			300	34.27
			300	34.27
03/12/2025	17:45:46.950	22		34.265
			22	34.265
			22	34.265
03/12/2025	17:45:24.382	442		34.265
			70	34.265
			442	34.265
			150	34.265
			222	34.265
03/12/2025	17:45:09.126	35		34.265
			35	34.265
			35	34.265
03/12/2025	17:44:58.892	200		34.20
			200	34.20
			50	34.20
			150	34.20
03/12/2025	17:44:26.863	100		34.185
			100	34.185
			30	34.185
			70	34.185
03/12/2025	17:44:06.305	2		34.185
			2	34.185
			2	34.185
03/12/2025	17:42:57.938	1		34.185
			1	34.185
			1	34.185
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

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: 1 523.00
Ask: 1 526.00
Volume: 50 217
+1.63%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
03/12/2025 @ 19:44:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice