Tradegate Exchange

Bayer AG

5049

2943

33.435

Date	Time	Volume	Order Volume	Price
02/12/2025	12:12:20.169	100		33.435
			100	33.435
			100	33.435
02/12/2025	12:12:16.708	160		33.41
			160	33.41
			160	33.41
02/12/2025	12:12:01.628	150		33.435
			150	33.435
			150	33.435
02/12/2025	12:11:59.407	100		33.42
			100	33.42
			100	33.42
02/12/2025	12:11:59.342	95		33.435
			95	33.435
			95	33.435
02/12/2025	12:11:56.683	85		33.435
			85	33.435
			85	33.435
02/12/2025	12:11:12.675	40		33.395
			40	33.395
			40	33.395
02/12/2025	12:10:42.077	1		33.42
			1	33.42
			1	33.42
02/12/2025	12:10:37.531	500		33.42
			500	33.42
			500	33.42
02/12/2025	12:10:28.294	250		33.395
			250	33.395
			250	33.395
02/12/2025	12:10:24.316	599		33.395
			599	33.395
			599	33.395
02/12/2025	12:10:08.684	2 500		33.36
			2 500	33.36
			2 500	33.36
02/12/2025	12:09:40.919	250		33.39
			250	33.39
			250	33.39
02/12/2025	12:09:25.912	325		33.37
			325	33.37
			325	33.37
02/12/2025	12:09:21.642	250		33.35
			250	33.35
			250	33.35
02/12/2025	12:09:10.243	50		33.33
			50	33.33
			50	33.33
02/12/2025	12:09:09.866	1 000		33.355
			1 000	33.355
			1 000	33.355
02/12/2025	12:09:03.885	181		33.30
			181	33.30
			181	33.30
02/12/2025	12:09:02.705	99		33.30
			99	33.30
			99	33.30
02/12/2025	12:08:45.999	10		33.26
			10	33.26
			10	33.26
02/12/2025	12:08:30.429	500		33.20
			500	33.20
			500	33.20
02/12/2025	12:08:25.552	50		33.175
			50	33.175
			50	33.175
02/12/2025	12:08:18.412	150		33.15
			150	33.15
			150	33.15
02/12/2025	12:08:00.518	2 500		33.14
			2 500	33.14
			2 500	33.14
02/12/2025	12:07:55.154	2 500		33.155
			2 500	33.155
			2 500	33.155
02/12/2025	12:07:34.769	15		33.15
			15	33.15
			15	33.15
02/12/2025	12:07:16.671	6		33.15
			6	33.15
			6	33.15
02/12/2025	12:07:03.228	100		33.165
			100	33.165
			100	33.165
02/12/2025	12:06:53.124	20		33.155
			20	33.155
			20	33.155
02/12/2025	12:06:38.384	1 650		33.145
			50	33.145
			300	33.145
			200	33.145
			450	33.145
			1 300	33.145
			1 000	33.145
02/12/2025	12:06:06.408	1		33.145
			1	33.145
			1	33.145
02/12/2025	12:05:55.909	25		33.14
			25	33.14
			25	33.14
02/12/2025	12:05:47.722	100		33.125
			100	33.125
			100	33.125
02/12/2025	12:05:22.371	6		33.125
			6	33.125
			6	33.125
02/12/2025	12:05:18.579	40		33.125
			40	33.125
			40	33.125
02/12/2025	12:05:15.199	50		33.145
			50	33.145
			50	33.145
02/12/2025	12:05:07.605	70		33.14
			70	33.14
			70	33.14
02/12/2025	12:05:00.260	1		33.16
			1	33.16
			1	33.16
02/12/2025	12:04:53.171	50		33.15
			50	33.15
			50	33.15
02/12/2025	12:04:49.512	100		33.15
			100	33.15
			100	33.15
02/12/2025	12:04:49.083	754		33.15
			754	33.15
			754	33.15
02/12/2025	12:04:27.992	250		33.14
			250	33.14
			250	33.14
02/12/2025	12:04:17.015	200		33.145
			200	33.145
			200	33.145
02/12/2025	12:03:59.660	7 676		33.10
			30	33.10
			10	33.10
			70	33.10
			15	33.10
			150	33.10
			350	33.10
			579	33.10
			14	33.10
			4 551	33.10
			3 000	33.10
			1	33.10
			6 492	33.10
			30	33.10
			60	33.10
02/12/2025	12:02:08.533	2 520		33.06
			20	33.06
			2 500	33.06
			2 520	33.06
02/12/2025	12:01:44.380	100		33.045
			100	33.045
			100	33.045
02/12/2025	12:01:42.137	7		33.045
			7	33.045
			7	33.045
02/12/2025	12:01:34.671	2		33.065
			2	33.065
			2	33.065
02/12/2025	12:01:33.244	150		33.065
			150	33.065
			150	33.065
02/12/2025	12:01:12.574	3		33.055
			3	33.055
			3	33.055
02/12/2025	12:01:07.660	40		33.08
			40	33.08
			40	33.08
02/12/2025	12:01:04.094	195		33.055
			195	33.055
			195	33.055
02/12/2025	12:01:02.118	35		33.055
			35	33.055
			35	33.055
02/12/2025	12:01:01.805	1		33.055
			1	33.055
			1	33.055
02/12/2025	12:00:45.544	200		33.08
			200	33.08
			200	33.08
02/12/2025	12:00:43.563	35		33.08
			35	33.08
			35	33.08
02/12/2025	12:00:36.240	2		33.065
			2	33.065
			2	33.065
02/12/2025	12:00:31.520	609		33.045
			209	33.045
			609	33.045
			400	33.045
02/12/2025	12:00:24.838	150		33.065
			150	33.065
			150	33.065
02/12/2025	12:00:21.018	100		33.065
			100	33.065
			100	33.065
02/12/2025	12:00:18.981	1 706		33.10
			50	33.10
			1 706	33.10
			1 500	33.10
			50	33.10
			6	33.10
			100	33.10
02/12/2025	12:00:10.873	200		33.11
			200	33.11
			200	33.11
02/12/2025	12:00:04.804	100		33.10
			100	33.10
			100	33.10
02/12/2025	12:00:04.756	150		33.09
			150	33.09
			150	33.09
02/12/2025	11:59:58.153	150		33.11
			150	33.11
			150	33.11
02/12/2025	11:59:58.055	1 000		33.11
			1 000	33.11
			1 000	33.11
02/12/2025	11:59:49.900	50		33.115
			50	33.115
			50	33.115
02/12/2025	11:59:24.257	200		33.125
			200	33.125
			200	33.125
02/12/2025	11:59:24.142	1 000		33.125
			1 000	33.125
			1 000	33.125
02/12/2025	11:59:15.377	100		33.12
			100	33.12
			100	33.12
02/12/2025	11:58:55.885	7		33.105
			7	33.105
			7	33.105
02/12/2025	11:58:52.544	575		33.125
			575	33.125
			575	33.125
02/12/2025	11:58:33.938	75		33.13
			75	33.13
			75	33.13
02/12/2025	11:58:27.733	55		33.14
			55	33.14
			55	33.14
02/12/2025	11:58:24.077	300		33.15
			300	33.15
			300	33.15
02/12/2025	11:58:22.210	285		33.15
			285	33.15
			285	33.15
02/12/2025	11:57:53.183	30		33.17
			30	33.17
			30	33.17
02/12/2025	11:57:51.428	100		33.18
			100	33.18
			100	33.18
02/12/2025	11:57:32.263	12		33.19
			12	33.19
			12	33.19
02/12/2025	11:57:27.191	250		33.19
			250	33.19
			250	33.19
02/12/2025	11:57:17.389	100		33.165
			100	33.165
			100	33.165
02/12/2025	11:57:12.548	1 000		33.175
			1 000	33.175
			1 000	33.175
02/12/2025	11:57:12.272	1		33.19
			1	33.19
			1	33.19
02/12/2025	11:57:09.976	20		33.175
			20	33.175
			20	33.175
02/12/2025	11:57:08.173	10		33.19
			10	33.19
			10	33.19
02/12/2025	11:56:59.402	18		33.17
			18	33.17
			18	33.17
02/12/2025	11:56:53.307	50		33.17
			50	33.17
			50	33.17
02/12/2025	11:56:52.788	200		33.17
			200	33.17
			200	33.17
02/12/2025	11:56:52.680	14		33.17
			14	33.17
			14	33.17
02/12/2025	11:56:14.733	525		33.175
			525	33.175
			525	33.175
02/12/2025	11:56:04.343	600		33.135
			600	33.135
			600	33.135
02/12/2025	11:55:53.074	300		33.14
			300	33.14
			300	33.14
02/12/2025	11:55:40.451	135		33.12
			135	33.12
			135	33.12
02/12/2025	11:55:38.768	61		33.145
			61	33.145
			61	33.145
02/12/2025	11:54:43.328	100		33.11
			100	33.11
			100	33.11
02/12/2025	11:54:09.214	9		33.155
			9	33.155
			9	33.155
02/12/2025	11:54:05.327	25		33.13
			15	33.13
			10	33.13
			25	33.13
02/12/2025	11:53:59.609	1 315		33.185
			400	33.185
			915	33.185
			1 315	33.185
02/12/2025	11:53:53.975	23		33.26
			23	33.26
			23	33.26
02/12/2025	11:53:53.876	585		33.27
			585	33.27
			585	33.27
02/12/2025	11:53:53.132	300		33.26
			300	33.26
			300	33.26
02/12/2025	11:53:52.206	160		33.27
			160	33.27
			160	33.27
02/12/2025	11:53:42.196	450		33.275
			450	33.275
			450	33.275
02/12/2025	11:53:27.306	100		33.28
			100	33.28
			100	33.28
02/12/2025	11:53:27.203	500		33.30
			500	33.30
			500	33.30
02/12/2025	11:53:08.076	2		33.275
			2	33.275
			2	33.275
02/12/2025	11:52:47.900	2 500		33.27
			2 500	33.27
			2 500	33.27
02/12/2025	11:52:34.755	11		33.255
			11	33.255
			11	33.255
02/12/2025	11:52:13.111	57		33.28
			57	33.28
			57	33.28
02/12/2025	11:51:46.334	1		33.29
			1	33.29
			1	33.29
02/12/2025	11:51:30.262	100		33.275
			100	33.275
			100	33.275
02/12/2025	11:51:12.404	50		33.285
			50	33.285
			50	33.285
02/12/2025	11:51:06.874	25		33.285
			25	33.285
			25	33.285
02/12/2025	11:50:54.424	183		33.25
			183	33.25
			183	33.25
02/12/2025	11:50:40.262	300		33.275
			300	33.275
			300	33.275
02/12/2025	11:50:37.674	7		33.295
			7	33.295
			7	33.295
02/12/2025	11:50:34.215	550		33.275
			550	33.275
			550	33.275
02/12/2025	11:50:34.151	300		33.275
			16	33.275
			300	33.275
			284	33.275
02/12/2025	11:50:29.240	300		33.30
			300	33.30
			300	33.30
02/12/2025	11:50:20.876	200		33.33
			200	33.33
			200	33.33
02/12/2025	11:50:13.988	500		33.33
			500	33.33
			500	33.33
02/12/2025	11:49:59.621	15		33.33
			15	33.33
			15	33.33
02/12/2025	11:49:34.143	30		33.35
			30	33.35
			30	33.35
02/12/2025	11:48:59.767	150		33.345
			150	33.345
			150	33.345
02/12/2025	11:48:54.942	30		33.32
			30	33.32
			30	33.32
02/12/2025	11:48:40.226	12		33.355
			12	33.355
			12	33.355
02/12/2025	11:48:31.999	300		33.39
			300	33.39
			300	33.39
02/12/2025	11:48:31.918	25		33.40
			25	33.40
			25	33.40
02/12/2025	11:48:29.366	150		33.42
			150	33.42
			150	33.42
02/12/2025	11:48:24.632	73		33.415
			73	33.415
			73	33.415
02/12/2025	11:48:19.799	40		33.44
			40	33.44
			40	33.44
02/12/2025	11:48:13.162	100		33.415
			100	33.415
			100	33.415
02/12/2025	11:48:03.864	90		33.425
			90	33.425
			90	33.425
02/12/2025	11:48:01.726	24		33.41
			24	33.41
			24	33.41
02/12/2025	11:47:38.413	35		33.45
			35	33.45
			35	33.45
02/12/2025	11:47:28.918	5		33.455
			5	33.455
			5	33.455
02/12/2025	11:47:14.642	499		33.43
			499	33.43
			499	33.43
02/12/2025	11:47:05.956	325		33.45
			50	33.45
			275	33.45
			325	33.45
02/12/2025	11:46:53.920	1 000		33.475
			1 000	33.475
			1 000	33.475
02/12/2025	11:46:45.990	30		33.475
			30	33.475
			30	33.475
02/12/2025	11:46:39.886	300		33.445
			300	33.445
			300	33.445
02/12/2025	11:46:36.565	15		33.445
			15	33.445
			15	33.445
02/12/2025	11:46:19.922	100		33.445
			100	33.445
			100	33.445
02/12/2025	11:46:06.611	240		33.455
			240	33.455
			240	33.455
02/12/2025	11:46:02.323	100		33.445
			100	33.445
			100	33.445
02/12/2025	11:45:39.895	340		33.435
			340	33.435
			340	33.435
02/12/2025	11:45:37.768	200		33.455
			200	33.455
			200	33.455
02/12/2025	11:45:37.662	100		33.435
			100	33.435
			100	33.435
02/12/2025	11:45:09.820	350		33.44
			350	33.44
			350	33.44
02/12/2025	11:44:35.839	2 500		33.44
			2 500	33.44
			2 500	33.44
02/12/2025	11:44:33.314	400		33.42
			400	33.42
			400	33.42
02/12/2025	11:44:28.703	8		33.415
			8	33.415
			8	33.415
02/12/2025	11:44:05.008	45		33.39
			45	33.39
			45	33.39
02/12/2025	11:43:57.683	200		33.39
			200	33.39
			200	33.39
02/12/2025	11:43:48.329	3		33.38
			3	33.38
			3	33.38
02/12/2025	11:43:41.824	1 000		33.37
			1 000	33.37
			1 000	33.37
02/12/2025	11:43:34.266	2		33.37
			2	33.37
			2	33.37
02/12/2025	11:43:31.197	142		33.40
			142	33.40
			142	33.40
02/12/2025	11:43:24.584	60		33.40
			60	33.40
			60	33.40
02/12/2025	11:43:09.514	35		33.385
			35	33.385
			35	33.385
02/12/2025	11:43:01.370	250		33.365
			250	33.365
			250	33.365
02/12/2025	11:42:59.795	40		33.365
			40	33.365
			40	33.365
02/12/2025	11:42:47.941	1 500		33.34
			80	33.34
			200	33.34
			300	33.34
			100	33.34
			100	33.34
			1 120	33.34
			100	33.34
			1 000	33.34
02/12/2025	11:41:26.815	2 500		33.36
			2 500	33.36
			2 500	33.36
02/12/2025	11:41:25.612	10		33.34
			10	33.34
			10	33.34
02/12/2025	11:41:13.355	550		33.38
			550	33.38
			550	33.38
02/12/2025	11:41:06.042	120		33.365
			120	33.365
			120	33.365
02/12/2025	11:40:58.408	300		33.36
			300	33.36
			300	33.36
02/12/2025	11:40:57.862	100		33.36
			100	33.36
			100	33.36
02/12/2025	11:40:53.194	400		33.36
			400	33.36
			400	33.36
02/12/2025	11:40:51.149	38		33.36
			38	33.36
			38	33.36
02/12/2025	11:40:45.572	10		33.36
			10	33.36
			10	33.36
02/12/2025	11:40:31.556	50		33.335
			50	33.335
			50	33.335
02/12/2025	11:40:27.325	50		33.335
			50	33.335
			50	33.335
02/12/2025	11:40:08.598	50		33.385
			50	33.385
			50	33.385
02/12/2025	11:40:00.700	1 500		33.38
			1 500	33.38
			1 500	33.38
02/12/2025	11:39:44.977	5		33.375
			5	33.375
			5	33.375
02/12/2025	11:39:36.564	260		33.36
			260	33.36
			260	33.36
02/12/2025	11:39:36.456	100		33.36
			100	33.36
			100	33.36
02/12/2025	11:39:24.450	50		33.365
			50	33.365
			50	33.365
02/12/2025	11:39:16.390	1 190		33.365
			1 190	33.365
			1 190	33.365
02/12/2025	11:39:14.872	24		33.40
			24	33.40
			24	33.40
02/12/2025	11:39:13.785	10		33.385
			10	33.385
			10	33.385
02/12/2025	11:39:06.172	200		33.275
			200	33.275
			200	33.275
02/12/2025	11:39:01.920	40		33.305
			40	33.305
			40	33.305
02/12/2025	11:38:59.277	200		33.29
			200	33.29
			200	33.29
02/12/2025	11:38:48.340	200		33.26
			200	33.26
			200	33.26
02/12/2025	11:38:21.178	403		33.27
			403	33.27
			403	33.27
02/12/2025	11:38:21.109	120		33.235
			120	33.235
			70	33.235
			50	33.235
02/12/2025	11:38:05.111	2 500		33.25
			2 500	33.25
			2 500	33.25
02/12/2025	11:37:59.295	75		33.28
			75	33.28
			75	33.28
02/12/2025	11:37:57.395	1 240		33.28
			1 240	33.28
			1 240	33.28
02/12/2025	11:37:32.309	200		33.29
			200	33.29
			200	33.29
02/12/2025	11:37:31.987	20		33.315
			20	33.315
			20	33.315
02/12/2025	11:37:28.738	100		33.295
			100	33.295
			100	33.295
02/12/2025	11:37:25.754	200		33.26
			200	33.26
			200	33.26
02/12/2025	11:37:20.656	100		33.27
			100	33.27
			100	33.27
02/12/2025	11:37:00.920	150		33.315
			150	33.315
			150	33.315
02/12/2025	11:37:00.873	370		33.315
			370	33.315
			370	33.315
02/12/2025	11:36:34.218	9		33.38
			9	33.38
			9	33.38
02/12/2025	11:36:15.630	15		33.385
			15	33.385
			15	33.385
02/12/2025	11:36:14.499	30		33.395
			30	33.395
			30	33.395
02/12/2025	11:36:10.368	23		33.28
			23	33.28
			23	33.28
02/12/2025	11:36:10.273	590		33.27
			50	33.27
			40	33.27
			590	33.27
			500	33.27
02/12/2025	11:35:43.671	2 000		33.27
			2 000	33.27
			2 000	33.27
02/12/2025	11:35:41.828	200		33.25
			200	33.25
			200	33.25
02/12/2025	11:35:37.593	110		33.21
			110	33.21
			110	33.21
02/12/2025	11:35:36.216	400		33.21
			400	33.21
			400	33.21
02/12/2025	11:35:20.793	4		33.245
			4	33.245
			4	33.245
02/12/2025	11:35:11.735	25		33.25
			25	33.25
			25	33.25
02/12/2025	11:35:11.328	22		33.25
			22	33.25
			22	33.25
02/12/2025	11:34:47.164	40		33.265
			40	33.265
			40	33.265
02/12/2025	11:34:44.976	325		33.285
			325	33.285
			325	33.285
02/12/2025	11:34:42.859	50		33.265
			50	33.265
			50	33.265
02/12/2025	11:34:35.559	50		33.265
			50	33.265
			50	33.265
02/12/2025	11:34:14.402	2 500		33.245
			2 500	33.245
			2 500	33.245
02/12/2025	11:34:11.456	35		33.22
			35	33.22
			35	33.22
02/12/2025	11:34:11.331	815		33.22
			500	33.22
			815	33.22
			250	33.22
			65	33.22
02/12/2025	11:34:11.195	1 100		33.25
			100	33.25
			1 000	33.25
			1 100	33.25
02/12/2025	11:34:10.291	100		33.275
			100	33.275
			100	33.275
02/12/2025	11:34:09.934	500		33.26
			500	33.26
			500	33.26
02/12/2025	11:34:09.893	1 000		33.26
			1 000	33.26
			1 000	33.26
02/12/2025	11:33:53.578	1		33.27
			1	33.27
			1	33.27
02/12/2025	11:33:36.832	31		33.285
			31	33.285
			31	33.285
02/12/2025	11:33:31.729	20		33.315
			20	33.315
			20	33.315
02/12/2025	11:33:31.401	50		33.315
			50	33.315
			50	33.315
02/12/2025	11:33:30.713	100		33.31
			100	33.31
			100	33.31
02/12/2025	11:33:22.981	600		33.31
			100	33.31
			500	33.31
			600	33.31
02/12/2025	11:33:13.820	2 500		33.31
			2 500	33.31
			2 500	33.31
02/12/2025	11:33:04.370	1		33.365
			1	33.365
			1	33.365
02/12/2025	11:32:57.525	75		33.37
			75	33.37
			75	33.37
02/12/2025	11:32:56.832	60		33.355
			60	33.355
			60	33.355
02/12/2025	11:32:40.792	6		33.37
			6	33.37
			6	33.37
02/12/2025	11:32:29.520	170		33.355
			170	33.355
			170	33.355
02/12/2025	11:32:28.248	100		33.355
			100	33.355
			100	33.355
02/12/2025	11:32:11.283	400		33.405
			400	33.405
			400	33.405
02/12/2025	11:32:07.280	10		33.415
			10	33.415
			10	33.415
02/12/2025	11:32:00.779	110		33.385
			110	33.385
			110	33.385
02/12/2025	11:31:55.507	35		33.435
			35	33.435
			35	33.435
02/12/2025	11:31:51.571	200		33.48
			200	33.48
			200	33.48
02/12/2025	11:31:51.472	15		33.48
			15	33.48
			15	33.48
02/12/2025	11:31:35.410	1 855		33.48
			1 500	33.48
			1 840	33.48
			105	33.48
			250	33.48
			15	33.48
02/12/2025	11:30:59.095	2 500		33.495
			2 500	33.495
			2 500	33.495
02/12/2025	11:30:57.282	657		33.495
			657	33.495
			657	33.495
02/12/2025	11:30:41.622	10		33.465
			10	33.465
			10	33.465
02/12/2025	11:30:26.827	50		33.475
			50	33.475
			50	33.475
02/12/2025	11:30:25.705	250		33.47
			250	33.47
			250	33.47
02/12/2025	11:30:06.493	792		33.48
			23	33.48
			792	33.48
			769	33.48
02/12/2025	11:30:03.828	2 500		33.48
			1 730	33.48
			2 500	33.48
			770	33.48
02/12/2025	11:29:48.807	24		33.465
			24	33.465
			24	33.465
02/12/2025	11:29:34.919	2 500		33.48
			2 500	33.48
			2 500	33.48
02/12/2025	11:29:34.115	15		33.47
			15	33.47
			15	33.47
02/12/2025	11:29:29.150	1		33.475
			1	33.475
			1	33.475
02/12/2025	11:29:29.078	40		33.475
			40	33.475
			40	33.475
02/12/2025	11:29:23.843	100		33.475
			100	33.475
			100	33.475
02/12/2025	11:29:16.811	50		33.47
			50	33.47
			50	33.47
02/12/2025	11:28:49.096	950		33.435
			950	33.435
			950	33.435
02/12/2025	11:28:47.361	200		33.44
			200	33.44
			200	33.44
02/12/2025	11:28:46.042	35		33.44
			35	33.44
			35	33.44
02/12/2025	11:28:41.438	14		33.465
			14	33.465
			14	33.465
02/12/2025	11:28:39.465	150		33.465
			150	33.465
			150	33.465
02/12/2025	11:28:32.352	100		33.44
			100	33.44
			100	33.44
02/12/2025	11:28:32.150	50		33.455
			50	33.455
			50	33.455
02/12/2025	11:28:23.107	2		33.455
			2	33.455
			2	33.455
02/12/2025	11:28:19.687	200		33.47
			200	33.47
			200	33.47
02/12/2025	11:28:16.416	50		33.48
			50	33.48
			50	33.48
02/12/2025	11:28:13.148	1		33.47
			1	33.47
			1	33.47
02/12/2025	11:28:11.526	114		33.47
			114	33.47
			114	33.47
02/12/2025	11:28:09.586	150		33.49
			150	33.49
			150	33.49
02/12/2025	11:27:58.242	30		33.48
			30	33.48
			30	33.48
02/12/2025	11:27:55.289	3		33.465
			3	33.465
			3	33.465
02/12/2025	11:27:37.827	10		33.465
			10	33.465
			10	33.465
02/12/2025	11:27:24.944	22		33.485
			22	33.485
			22	33.485
02/12/2025	11:27:18.421	70		33.495
			70	33.495
			70	33.495
02/12/2025	11:27:14.088	50		33.465
			50	33.465
			50	33.465
02/12/2025	11:27:08.199	14		33.455
			14	33.455
			14	33.455
02/12/2025	11:27:07.605	2		33.435
			2	33.435
			2	33.435
02/12/2025	11:27:03.690	80		33.435
			80	33.435
			80	33.435
02/12/2025	11:26:54.116	50		33.435
			50	33.435
			50	33.435
02/12/2025	11:26:53.669	20		33.455
			20	33.455
			20	33.455
02/12/2025	11:26:50.230	1 195		33.455
			1 195	33.455
			1 195	33.455
02/12/2025	11:26:42.581	40		33.435
			40	33.435
			40	33.435
02/12/2025	11:26:39.019	100		33.435
			100	33.435
			100	33.435
02/12/2025	11:26:19.212	470		33.45
			470	33.45
			470	33.45
02/12/2025	11:26:18.877	100		33.46
			100	33.46
			100	33.46
02/12/2025	11:26:05.950	200		33.46
			200	33.46
			200	33.46
02/12/2025	11:25:51.693	100		33.48
			100	33.48
			100	33.48
02/12/2025	11:25:39.958	77		33.46
			77	33.46
			77	33.46
02/12/2025	11:25:38.205	100		33.45
			100	33.45
			100	33.45
02/12/2025	11:25:14.159	12		33.46
			12	33.46
			12	33.46
02/12/2025	11:25:11.445	100		33.45
			100	33.45
			100	33.45
02/12/2025	11:25:01.552	15		33.445
			15	33.445
			15	33.445
02/12/2025	11:24:43.152	350		33.52
			350	33.52
			350	33.52
02/12/2025	11:24:39.932	270		33.52
			270	33.52
			270	33.52
02/12/2025	11:24:27.265	10		33.555
			10	33.555
			10	33.555
02/12/2025	11:24:26.960	1 000		33.52
			1 000	33.52
			1 000	33.52
02/12/2025	11:24:05.880	30		33.555
			30	33.555
			30	33.555
02/12/2025	11:23:55.605	40		33.50
			40	33.50
			40	33.50
02/12/2025	11:23:53.673	25		33.50
			25	33.50
			25	33.50
02/12/2025	11:23:51.397	200		33.50
			200	33.50
			200	33.50
02/12/2025	11:23:46.224	55		33.495
			55	33.495
			55	33.495
02/12/2025	11:23:44.191	40		33.495
			40	33.495
			40	33.495
02/12/2025	11:23:40.623	1 050		33.48
			1 050	33.48
			1 050	33.48
02/12/2025	11:23:36.988	270		33.29
			270	33.29
			270	33.29
02/12/2025	11:23:32.616	500		33.42
			500	33.42
			500	33.42
02/12/2025	11:23:31.652	100		33.40
			100	33.40
			100	33.40
02/12/2025	11:23:25.065	1 190		33.29
			50	33.29
			1 000	33.29
			1 190	33.29
			70	33.29
			70	33.29
02/12/2025	11:23:18.078	15		33.305
			15	33.305
			15	33.305
02/12/2025	11:23:17.984	25		33.33
			25	33.33
			25	33.33
02/12/2025	11:23:15.403	21		33.365
			21	33.365
			21	33.365
02/12/2025	11:23:12.695	240		33.365
			240	33.365
			240	33.365
02/12/2025	11:22:49.396	50		33.385
			50	33.385
			50	33.385
02/12/2025	11:22:31.365	100		33.375
			100	33.375
			100	33.375
02/12/2025	11:22:24.531	2 001		33.335
			2 001	33.335
			2 001	33.335
02/12/2025	11:22:17.193	38		33.335
			38	33.335
			38	33.335
02/12/2025	11:22:17.099	63		33.335
			63	33.335
			63	33.335
02/12/2025	11:22:15.338	30		33.39
			30	33.39
			30	33.39
02/12/2025	11:22:14.090	25		33.40
			25	33.40
			25	33.40

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

Bayer AG

Bid: 33.42 / Ask: 33.435
Volume: 1 686 089
+10.36%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/12/2025 @ 12:12:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice