Tradegate Exchange

Bayer AG

4870

2794

33.44

Date	Time	Volume	Order Volume	Price
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
02/12/2025	11:22:03.199	1 152		33.395
			125	33.395
			160	33.395
			320	33.395
			80	33.395
			152	33.395
			60	33.395
			1 000	33.395
			270	33.395
			67	33.395
			70	33.395
02/12/2025	11:22:03.154	2 452		33.40
			200	33.40
			250	33.40
			20	33.40
			2 452	33.40
			32	33.40
			250	33.40
			200	33.40
			1 500	33.40
02/12/2025	11:21:33.194	2 500		33.50
			30	33.50
			50	33.50
			1 500	33.50
			2 500	33.50
			35	33.50
			555	33.50
			300	33.50
			30	33.50
02/12/2025	11:21:21.400	60		33.52
			60	33.52
			60	33.52
02/12/2025	11:21:16.456	100		33.515
			100	33.515
			100	33.515
02/12/2025	11:21:10.124	10		33.515
			10	33.515
			10	33.515
02/12/2025	11:21:04.761	75		33.51
			75	33.51
			75	33.51
02/12/2025	11:21:00.068	175		33.515
			175	33.515
			175	33.515
02/12/2025	11:20:59.991	500		33.55
			500	33.55
			500	33.55
02/12/2025	11:20:44.217	135		33.565
			135	33.565
			135	33.565
02/12/2025	11:20:40.597	40		33.565
			40	33.565
			40	33.565
02/12/2025	11:20:37.545	300		33.56
			300	33.56
			300	33.56
02/12/2025	11:20:28.663	100		33.57
			100	33.57
			100	33.57
02/12/2025	11:20:23.986	68		33.575
			68	33.575
			68	33.575
02/12/2025	11:20:12.379	115		33.625
			115	33.625
			115	33.625
02/12/2025	11:20:04.323	1 094		33.60
			1 094	33.60
			665	33.60
			200	33.60
			92	33.60
			22	33.60
			100	33.60
			15	33.60
02/12/2025	11:20:04.217	1 500		33.60
			50	33.60
			1 005	33.60
			100	33.60
			345	33.60
			1 500	33.60
02/12/2025	11:19:56.030	2 500		33.65
			2 500	33.65
			2 500	33.65
02/12/2025	11:19:45.311	88		33.655
			88	33.655
			88	33.655
02/12/2025	11:18:53.176	50		33.775
			50	33.775
			50	33.775
02/12/2025	11:18:52.548	100		33.745
			100	33.745
			100	33.745
02/12/2025	11:18:39.158	500		33.76
			500	33.76
			500	33.76
02/12/2025	11:18:37.239	15		33.765
			15	33.765
			15	33.765
02/12/2025	11:18:37.148	300		33.745
			300	33.745
			300	33.745
02/12/2025	11:18:23.084	150		33.755
			150	33.755
			150	33.755
02/12/2025	11:18:19.543	300		33.78
			300	33.78
			300	33.78
02/12/2025	11:18:06.692	65		33.80
			65	33.80
			65	33.80
02/12/2025	11:17:55.893	80		33.82
			80	33.82
			80	33.82
02/12/2025	11:17:52.249	150		33.805
			150	33.805
			150	33.805
02/12/2025	11:17:48.725	100		33.805
			100	33.805
			100	33.805
02/12/2025	11:17:38.038	230		33.805
			230	33.805
			230	33.805
02/12/2025	11:17:30.044	50		33.81
			50	33.81
			50	33.81
02/12/2025	11:17:28.592	10		33.81
			10	33.81
			10	33.81
02/12/2025	11:17:26.612	300		33.81
			300	33.81
			300	33.81
02/12/2025	11:17:12.589	5		33.84
			5	33.84
			5	33.84
02/12/2025	11:17:03.723	34		33.80
			34	33.80
			34	33.80
02/12/2025	11:17:03.478	3 500		33.80
			3 470	33.80
			2 500	33.80
			30	33.80
			1 000	33.80
02/12/2025	11:16:45.489	2 500		33.80
			500	33.80
			2 000	33.80
			2 500	33.80
02/12/2025	11:16:20.572	20		33.795
			20	33.795
			20	33.795
02/12/2025	11:16:18.951	50		33.795
			50	33.795
			50	33.795
02/12/2025	11:16:17.932	100		33.805
			100	33.805
			100	33.805
02/12/2025	11:16:08.320	250		33.795
			250	33.795
			250	33.795
02/12/2025	11:16:05.273	90		33.815
			90	33.815
			90	33.815
02/12/2025	11:16:01.808	30		33.795
			30	33.795
			30	33.795
02/12/2025	11:15:51.065	400		33.795
			400	33.795
			400	33.795
02/12/2025	11:15:44.501	500		33.77
			500	33.77
			500	33.77
02/12/2025	11:15:44.422	1 731		33.765
			1 500	33.765
			113	33.765
			118	33.765
			1 651	33.765
			80	33.765
02/12/2025	11:15:26.330	2 500		33.77
			2 500	33.77
			2 500	33.77
02/12/2025	11:15:16.007	341		33.76
			341	33.76
			341	33.76
02/12/2025	11:15:13.605	400		33.76
			400	33.76
			400	33.76
02/12/2025	11:14:56.529	200		33.765
			200	33.765
			200	33.765
02/12/2025	11:14:55.816	200		33.765
			200	33.765
			200	33.765
02/12/2025	11:14:55.773	155		33.765
			155	33.765
			155	33.765
02/12/2025	11:14:49.334	65		33.755
			65	33.755
			65	33.755
02/12/2025	11:14:44.567	3		33.75
			3	33.75
			3	33.75
02/12/2025	11:14:40.175	100		33.655
			100	33.655
			88	33.655
			10	33.655
			2	33.655
02/12/2025	11:13:59.076	2 500		33.68
			2 500	33.68
			2 500	33.68
02/12/2025	11:13:55.384	200		33.66
			200	33.66
			200	33.66
02/12/2025	11:13:55.295	1 000		33.66
			1 000	33.66
			1 000	33.66
02/12/2025	11:13:30.265	20		33.705
			20	33.705
			20	33.705
02/12/2025	11:13:27.251	200		33.675
			200	33.675
			200	33.675
02/12/2025	11:13:11.655	90		33.72
			90	33.72
			90	33.72
02/12/2025	11:13:01.732	500		33.69
			16	33.69
			484	33.69
			500	33.69
02/12/2025	11:12:47.823	250		33.70
			250	33.70
			250	33.70
02/12/2025	11:12:36.788	20		33.705
			20	33.705
			20	33.705
02/12/2025	11:12:24.783	52		33.73
			52	33.73
			52	33.73
02/12/2025	11:11:40.922	15		33.71
			15	33.71
			15	33.71
02/12/2025	11:11:35.657	20		33.705
			5	33.705
			15	33.705
			20	33.705
02/12/2025	11:11:34.741	15		33.71
			15	33.71
			15	33.71
02/12/2025	11:11:18.581	180		33.705
			180	33.705
			180	33.705
02/12/2025	11:11:16.670	55		33.705
			55	33.705
			55	33.705
02/12/2025	11:11:12.921	70		33.705
			70	33.705
			70	33.705
02/12/2025	11:11:07.600	50		33.695
			50	33.695
			50	33.695
02/12/2025	11:11:06.694	20		33.72
			20	33.72
			20	33.72
02/12/2025	11:11:04.733	340		33.72
			340	33.72
			340	33.72
02/12/2025	11:10:59.985	175		33.70
			175	33.70
			175	33.70
02/12/2025	11:10:51.648	230		33.695
			230	33.695
			230	33.695
02/12/2025	11:10:43.042	200		33.695
			200	33.695
			200	33.695
02/12/2025	11:10:36.450	4		33.71
			4	33.71
			4	33.71
02/12/2025	11:10:25.054	50		33.74
			50	33.74
			50	33.74
02/12/2025	11:10:21.980	10		33.75
			10	33.75
			10	33.75
02/12/2025	11:10:19.151	1 214		33.735
			1 214	33.735
			1 214	33.735
02/12/2025	11:10:02.698	300		33.74
			300	33.74
			300	33.74
02/12/2025	11:10:01.669	200		33.735
			200	33.735
			200	33.735
02/12/2025	11:09:55.597	45		33.725
			45	33.725
			45	33.725
02/12/2025	11:09:51.833	70		33.725
			70	33.725
			70	33.725
02/12/2025	11:09:37.031	11		33.725
			11	33.725
			11	33.725
02/12/2025	11:09:28.558	20		33.75
			20	33.75
			20	33.75
02/12/2025	11:09:17.572	100		33.75
			100	33.75
			100	33.75
02/12/2025	11:09:16.850	181		33.74
			181	33.74
			181	33.74
02/12/2025	11:09:16.160	50		33.765
			50	33.765
			50	33.765
02/12/2025	11:09:15.087	150		33.74
			150	33.74
			150	33.74
02/12/2025	11:09:14.525	150		33.74
			150	33.74
			150	33.74
02/12/2025	11:09:13.913	300		33.74
			300	33.74
			300	33.74
02/12/2025	11:09:03.848	30		33.735
			30	33.735
			30	33.735
02/12/2025	11:08:49.061	200		33.76
			200	33.76
			200	33.76
02/12/2025	11:08:39.698	174		33.75
			174	33.75
			174	33.75
02/12/2025	11:08:39.346	300		33.745
			300	33.745
			300	33.745
02/12/2025	11:08:25.584	2 500		33.755
			2 500	33.755
			2 500	33.755
02/12/2025	11:08:18.773	2 500		33.75
			2 500	33.75
			2 500	33.75
02/12/2025	11:08:17.686	30		33.75
			30	33.75
			30	33.75
02/12/2025	11:08:14.043	60		33.77
			60	33.77
			60	33.77
02/12/2025	11:08:05.875	600		33.795
			600	33.795
			600	33.795
02/12/2025	11:08:01.852	4		33.815
			4	33.815
			4	33.815
02/12/2025	11:08:00.210	50		33.795
			50	33.795
			50	33.795
02/12/2025	11:07:54.812	35		33.795
			35	33.795
			35	33.795
02/12/2025	11:07:28.797	2 380		33.81
			2 380	33.81
			2 380	33.81
02/12/2025	11:07:05.456	300		33.80
			300	33.80
			300	33.80
02/12/2025	11:07:04.041	20		33.80
			20	33.80
			20	33.80
02/12/2025	11:06:50.021	1 000		33.77
			1 000	33.77
			1 000	33.77
02/12/2025	11:06:45.442	2 500		33.775
			2 500	33.775
			2 500	33.775
02/12/2025	11:06:36.690	152		33.765
			152	33.765
			152	33.765
02/12/2025	11:06:34.493	120		33.765
			120	33.765
			120	33.765
02/12/2025	11:06:20.198	1 300		33.75
			1 300	33.75
			1 300	33.75
02/12/2025	11:06:07.372	294		33.79
			294	33.79
			294	33.79
02/12/2025	11:06:02.353	250		33.765
			250	33.765
			250	33.765
02/12/2025	11:05:42.694	1		33.765
			1	33.765
			1	33.765
02/12/2025	11:05:41.574	24		33.765
			24	33.765
			24	33.765
02/12/2025	11:05:34.587	50		33.785
			50	33.785
			50	33.785
02/12/2025	11:05:28.291	2		33.81
			2	33.81
			2	33.81
02/12/2025	11:05:17.544	200		33.785
			200	33.785
			200	33.785
02/12/2025	11:04:58.986	100		33.86
			100	33.86
			100	33.86
02/12/2025	11:04:53.044	90		33.835
			90	33.835
			90	33.835
02/12/2025	11:04:49.021	1		33.86
			1	33.86
			1	33.86
02/12/2025	11:04:35.050	1		33.835
			1	33.835
			1	33.835
02/12/2025	11:04:31.403	200		33.835
			200	33.835
			200	33.835
02/12/2025	11:04:26.567	1		33.855
			1	33.855
			1	33.855
02/12/2025	11:04:26.506	100		33.83
			100	33.83
			100	33.83
02/12/2025	11:04:05.972	100		33.85
			100	33.85
			100	33.85
02/12/2025	11:04:05.901	50		33.85
			50	33.85
			50	33.85
02/12/2025	11:03:47.277	1		33.85
			1	33.85
			1	33.85
02/12/2025	11:03:44.394	30		33.83
			30	33.83
			30	33.83
02/12/2025	11:03:26.972	14		33.875
			14	33.875
			14	33.875
02/12/2025	11:03:21.122	1 000		33.865
			1 000	33.865
			1 000	33.865
02/12/2025	11:02:55.480	80		33.87
			80	33.87
			80	33.87
02/12/2025	11:02:48.783	1 000		33.87
			1 000	33.87
			1 000	33.87
02/12/2025	11:02:43.890	10		33.875
			10	33.875
			10	33.875
02/12/2025	11:02:40.571	30		33.845
			30	33.845
			30	33.845
02/12/2025	11:02:25.943	11		33.87
			11	33.87
			11	33.87
02/12/2025	11:02:06.697	400		33.87
			400	33.87
			400	33.87
02/12/2025	11:02:04.965	100		33.865
			100	33.865
			100	33.865
02/12/2025	11:02:01.132	4		33.875
			4	33.875
			4	33.875
02/12/2025	11:01:56.470	12		33.865
			12	33.865
			12	33.865
02/12/2025	11:01:51.930	750		33.84
			750	33.84
			750	33.84
02/12/2025	11:01:50.987	30		33.86
			30	33.86
			30	33.86

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: 33.425 / Ask: 33.445
Volume: 1 635 671
+10.38%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/12/2025 @ 11:45:05

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice