Tradegate Exchange

Bayer AG

5456

3281

34.055

Date	Time	Volume	Order Volume	Price
02/12/2025	13:16:07.499	1		34.055
			1	34.055
			1	34.055
02/12/2025	13:15:53.839	420		34.065
			420	34.065
			420	34.065
02/12/2025	13:15:51.028	820		34.10
			720	34.10
			820	34.10
			50	34.10
			50	34.10
02/12/2025	13:15:43.323	100		34.08
			100	34.08
			100	34.08
02/12/2025	13:15:39.524	3		34.07
			3	34.07
			3	34.07
02/12/2025	13:15:31.444	146		34.08
			146	34.08
			146	34.08
02/12/2025	13:15:30.364	1 300		34.07
			1 300	34.07
			1 300	34.07
02/12/2025	13:15:22.708	1		34.08
			1	34.08
			1	34.08
02/12/2025	13:15:04.103	20		34.085
			20	34.085
			20	34.085
02/12/2025	13:14:47.676	115		34.07
			115	34.07
			115	34.07
02/12/2025	13:14:46.229	30		34.085
			30	34.085
			30	34.085
02/12/2025	13:14:46.171	750		34.07
			750	34.07
			750	34.07
02/12/2025	13:14:08.633	53		34.075
			53	34.075
			53	34.075
02/12/2025	13:14:05.379	20		34.075
			20	34.075
			20	34.075
02/12/2025	13:14:03.867	60		34.065
			60	34.065
			60	34.065
02/12/2025	13:13:57.408	50		34.055
			50	34.055
			50	34.055
02/12/2025	13:13:56.542	200		34.055
			200	34.055
			200	34.055
02/12/2025	13:13:40.106	150		34.065
			150	34.065
			150	34.065
02/12/2025	13:13:35.733	640		34.055
			640	34.055
			640	34.055
02/12/2025	13:13:23.780	50		34.065
			50	34.065
			50	34.065
02/12/2025	13:13:22.192	50		34.065
			50	34.065
			50	34.065
02/12/2025	13:13:10.085	1 000		34.07
			1 000	34.07
			1 000	34.07
02/12/2025	13:13:02.130	45		34.055
			45	34.055
			45	34.055
02/12/2025	13:12:56.280	1 000		34.07
			1 000	34.07
			1 000	34.07
02/12/2025	13:12:14.024	330		34.045
			330	34.045
			330	34.045
02/12/2025	13:12:10.484	60		34.055
			60	34.055
			60	34.055
02/12/2025	13:12:06.188	570		34.07
			570	34.07
			570	34.07
02/12/2025	13:11:45.961	2 500		34.07
			2 500	34.07
			2 500	34.07
02/12/2025	13:11:41.586	50		34.11
			50	34.11
			50	34.11
02/12/2025	13:11:31.547	152		34.10
			152	34.10
			152	34.10
02/12/2025	13:11:11.520	587		34.12
			587	34.12
			587	34.12
02/12/2025	13:10:59.558	70		34.09
			70	34.09
			70	34.09
02/12/2025	13:10:54.682	20		34.12
			20	34.12
			20	34.12
02/12/2025	13:10:51.304	599		34.12
			599	34.12
			599	34.12
02/12/2025	13:10:47.430	960		34.12
			960	34.12
			960	34.12
02/12/2025	13:10:41.556	50		34.125
			50	34.125
			50	34.125
02/12/2025	13:10:31.215	30		34.125
			30	34.125
			30	34.125
02/12/2025	13:10:29.749	350		34.125
			350	34.125
			350	34.125
02/12/2025	13:10:29.691	200		34.125
			200	34.125
			200	34.125
02/12/2025	13:09:46.425	1 000		34.125
			1 000	34.125
			1 000	34.125
02/12/2025	13:09:24.582	418		34.14
			418	34.14
			418	34.14
02/12/2025	13:09:19.896	20		34.13
			20	34.13
			20	34.13
02/12/2025	13:09:19.395	100		34.14
			100	34.14
			100	34.14
02/12/2025	13:09:08.576	2		34.145
			2	34.145
			2	34.145
02/12/2025	13:09:08.392	100		34.145
			100	34.145
			100	34.145
02/12/2025	13:08:59.778	6		34.15
			6	34.15
			6	34.15
02/12/2025	13:08:47.382	10		34.15
			10	34.15
			10	34.15
02/12/2025	13:08:46.029	80		34.145
			80	34.145
			80	34.145
02/12/2025	13:08:38.138	1		34.165
			1	34.165
			1	34.165
02/12/2025	13:08:18.475	500		34.13
			500	34.13
			500	34.13
02/12/2025	13:08:12.102	200		34.125
			200	34.125
			200	34.125
02/12/2025	13:07:59.192	2		34.175
			2	34.175
			2	34.175
02/12/2025	13:07:58.831	500		34.145
			500	34.145
			500	34.145
02/12/2025	13:07:44.755	200		34.155
			200	34.155
			200	34.155
02/12/2025	13:07:40.523	10		34.155
			10	34.155
			10	34.155
02/12/2025	13:07:40.286	30		34.14
			30	34.14
			30	34.14
02/12/2025	13:07:24.374	20		34.16
			20	34.16
			20	34.16
02/12/2025	13:07:16.504	500		34.145
			500	34.145
			500	34.145
02/12/2025	13:07:14.314	270		34.16
			270	34.16
			270	34.16
02/12/2025	13:06:45.541	100		34.155
			100	34.155
			100	34.155
02/12/2025	13:06:37.493	10		34.165
			10	34.165
			10	34.165
02/12/2025	13:06:13.837	650		34.155
			650	34.155
			650	34.155
02/12/2025	13:06:12.392	100		34.145
			100	34.145
			100	34.145
02/12/2025	13:05:57.021	200		34.13
			200	34.13
			200	34.13
02/12/2025	13:05:42.737	500		34.15
			500	34.15
			500	34.15
02/12/2025	13:05:42.684	500		34.12
			500	34.12
			500	34.12
02/12/2025	13:05:41.044	95		34.11
			95	34.11
			95	34.11
02/12/2025	13:05:40.634	165		34.09
			165	34.09
			165	34.09
02/12/2025	13:05:35.273	50		34.09
			50	34.09
			50	34.09
02/12/2025	13:05:34.383	1		34.105
			1	34.105
			1	34.105
02/12/2025	13:05:32.435	25		34.09
			25	34.09
			25	34.09
02/12/2025	13:05:29.321	397		34.09
			397	34.09
			397	34.09
02/12/2025	13:05:22.712	50		34.10
			50	34.10
			50	34.10
02/12/2025	13:05:20.661	300		34.10
			300	34.10
			300	34.10
02/12/2025	13:04:52.874	110		34.09
			110	34.09
			110	34.09
02/12/2025	13:04:47.106	532		34.105
			431	34.105
			50	34.105
			50	34.105
			1	34.105
			300	34.105
			217	34.105
			15	34.105
02/12/2025	13:03:59.328	2 500		34.075
			2 500	34.075
			2 500	34.075
02/12/2025	13:03:52.710	60		34.07
			60	34.07
			60	34.07
02/12/2025	13:03:52.671	100		34.07
			100	34.07
			100	34.07
02/12/2025	13:03:36.377	80		34.07
			80	34.07
			80	34.07
02/12/2025	13:03:33.259	2 500		34.07
			2 500	34.07
			2 500	34.07
02/12/2025	13:03:33.204	2 500		34.07
			2 500	34.07
			2 500	34.07
02/12/2025	13:03:23.358	40		34.105
			40	34.105
			40	34.105
02/12/2025	13:03:21.344	2 000		34.10
			2 000	34.10
			2 000	34.10
02/12/2025	13:03:15.304	20		34.105
			20	34.105
			20	34.105
02/12/2025	13:03:13.445	30		34.105
			30	34.105
			30	34.105
02/12/2025	13:03:01.036	500		34.09
			500	34.09
			500	34.09
02/12/2025	13:02:57.643	167		34.09
			167	34.09
			167	34.09
02/12/2025	13:02:53.823	300		34.09
			300	34.09
			300	34.09
02/12/2025	13:02:49.440	3		34.11
			3	34.11
			3	34.11
02/12/2025	13:02:43.834	60		34.11
			60	34.11
			60	34.11
02/12/2025	13:02:35.892	99		34.10
			99	34.10
			99	34.10
02/12/2025	13:02:35.220	400		34.10
			400	34.10
			400	34.10
02/12/2025	13:02:34.788	155		34.085
			155	34.085
			155	34.085
02/12/2025	13:02:31.800	30		34.095
			30	34.095
			30	34.095
02/12/2025	13:02:27.903	2 500		34.075
			2 500	34.075
			2 500	34.075
02/12/2025	13:02:19.950	58		34.075
			58	34.075
			58	34.075
02/12/2025	13:02:05.867	30		34.115
			30	34.115
			30	34.115
02/12/2025	13:02:00.225	100		34.075
			100	34.075
			100	34.075
02/12/2025	13:01:59.929	100		34.075
			100	34.075
			100	34.075
02/12/2025	13:01:51.143	100		34.075
			100	34.075
			100	34.075
02/12/2025	13:01:48.548	60		34.115
			60	34.115
			60	34.115
02/12/2025	13:01:48.440	62		34.075
			62	34.075
			62	34.075
02/12/2025	13:01:42.173	45		34.075
			45	34.075
			45	34.075
02/12/2025	13:01:42.038	40		34.075
			40	34.075
			40	34.075
02/12/2025	13:01:41.281	50		34.075
			50	34.075
			50	34.075
02/12/2025	13:01:33.410	30		34.075
			30	34.075
			30	34.075
02/12/2025	13:01:22.665	500		34.115
			500	34.115
			500	34.115
02/12/2025	13:01:17.078	100		34.115
			100	34.115
			100	34.115
02/12/2025	13:01:11.045	100		34.075
			100	34.075
			100	34.075
02/12/2025	13:01:10.713	100		34.075
			100	34.075
			100	34.075
02/12/2025	13:00:58.663	7		34.195
			7	34.195
			7	34.195
02/12/2025	13:00:37.776	5		34.085
			5	34.085
			5	34.085
02/12/2025	13:00:27.979	644		34.135
			644	34.135
			564	34.135
			80	34.135
02/12/2025	13:00:12.605	100		34.155
			100	34.155
			100	34.155
02/12/2025	13:00:11.928	644		34.155
			644	34.155
			644	34.155
02/12/2025	13:00:08.331	644		34.155
			644	34.155
			644	34.155
02/12/2025	13:00:04.698	410		34.15
			200	34.15
			200	34.15
			410	34.15
			10	34.15
02/12/2025	13:00:04.583	220		34.07
			220	34.07
			190	34.07
			30	34.07
02/12/2025	12:59:28.714	2 500		34.07
			2 500	34.07
			2 500	34.07
02/12/2025	12:59:22.854	20		34.08
			20	34.08
			20	34.08
02/12/2025	12:59:20.110	29		34.115
			29	34.115
			29	34.115
02/12/2025	12:59:19.237	22		34.09
			22	34.09
			22	34.09
02/12/2025	12:58:40.611	5		34.13
			5	34.13
			5	34.13
02/12/2025	12:58:20.607	100		34.10
			100	34.10
			100	34.10
02/12/2025	12:58:19.576	175		34.10
			175	34.10
			175	34.10
02/12/2025	12:58:04.014	230		34.10
			30	34.10
			200	34.10
			230	34.10
02/12/2025	12:58:02.235	500		34.09
			500	34.09
			500	34.09
02/12/2025	12:57:58.115	2 000		34.04
			1 500	34.04
			500	34.04
			2 000	34.04
02/12/2025	12:57:58.056	1 000		34.02
			1 000	34.02
			1 000	34.02
02/12/2025	12:57:57.999	50		34.01
			50	34.01
			50	34.01
02/12/2025	12:57:57.897	310		34.00
			50	34.00
			30	34.00
			74	34.00
			50	34.00
			100	34.00
			5	34.00
			310	34.00
			1	34.00
02/12/2025	12:57:54.223	3 003		34.00
			275	34.00
			2	34.00
			106	34.00
			102	34.00
			150	34.00
			2 500	34.00
			500	34.00
			30	34.00
			60	34.00
			50	34.00
			1 650	34.00
			80	34.00
			1	34.00
			500	34.00
02/12/2025	12:56:33.524	2 500		34.00
			20	34.00
			2 500	34.00
			38	34.00
			100	34.00
			700	34.00
			1 000	34.00
			33	34.00
			200	34.00
			400	34.00
			9	34.00
02/12/2025	12:56:28.978	20		33.97
			20	33.97
			20	33.97
02/12/2025	12:56:28.227	100		33.97
			100	33.97
			100	33.97
02/12/2025	12:56:22.754	100		33.98
			100	33.98
			100	33.98
02/12/2025	12:56:20.626	100		33.98
			100	33.98
			100	33.98
02/12/2025	12:56:13.892	100		33.97
			100	33.97
			100	33.97
02/12/2025	12:56:13.851	250		33.97
			250	33.97
			250	33.97
02/12/2025	12:56:07.905	175		33.975
			175	33.975
			175	33.975
02/12/2025	12:56:02.887	300		33.98
			300	33.98
			300	33.98
02/12/2025	12:56:02.341	100		33.98
			100	33.98
			100	33.98
02/12/2025	12:55:56.788	100		33.965
			100	33.965
			100	33.965
02/12/2025	12:55:46.572	60		33.96
			60	33.96
			60	33.96
02/12/2025	12:55:30.905	100		33.965
			100	33.965
			100	33.965
02/12/2025	12:55:21.632	64		33.965
			64	33.965
			64	33.965
02/12/2025	12:55:13.881	500		33.98
			500	33.98
			500	33.98
02/12/2025	12:55:10.813	10		33.94
			10	33.94
			10	33.94
02/12/2025	12:54:45.764	10		33.96
			10	33.96
			10	33.96
02/12/2025	12:54:31.978	20		33.935
			20	33.935
			20	33.935
02/12/2025	12:54:30.556	100		33.925
			100	33.925
			100	33.925
02/12/2025	12:53:33.103	2 500		33.925
			2 500	33.925
			2 500	33.925
02/12/2025	12:53:10.868	5		33.945
			5	33.945
			5	33.945
02/12/2025	12:52:42.143	2 500		33.93
			2 500	33.93
			2 500	33.93
02/12/2025	12:52:39.899	80		33.93
			80	33.93
			80	33.93
02/12/2025	12:52:36.277	5		33.93
			5	33.93
			5	33.93
02/12/2025	12:51:44.632	60		33.93
			60	33.93
			60	33.93
02/12/2025	12:51:41.978	700		33.945
			700	33.945
			700	33.945
02/12/2025	12:51:12.958	150		33.945
			150	33.945
			150	33.945
02/12/2025	12:51:11.558	20		33.93
			20	33.93
			20	33.93
02/12/2025	12:51:09.260	126		33.945
			126	33.945
			126	33.945
02/12/2025	12:50:55.989	300		33.93
			300	33.93
			300	33.93
02/12/2025	12:50:55.173	136		33.93
			136	33.93
			136	33.93
02/12/2025	12:50:37.639	120		33.92
			120	33.92
			120	33.92
02/12/2025	12:50:28.609	100		33.93
			100	33.93
			100	33.93
02/12/2025	12:50:08.826	10		33.93
			10	33.93
			10	33.93
02/12/2025	12:50:04.281	148		33.945
			148	33.945
			148	33.945
02/12/2025	12:50:03.220	147		33.945
			147	33.945
			147	33.945
02/12/2025	12:48:55.858	30		33.91
			30	33.91
			30	33.91
02/12/2025	12:48:45.384	80		33.91
			80	33.91
			80	33.91
02/12/2025	12:48:27.529	250		33.91
			250	33.91
			250	33.91
02/12/2025	12:48:07.491	100		33.91
			100	33.91
			100	33.91
02/12/2025	12:48:01.746	53		33.905
			53	33.905
			53	33.905
02/12/2025	12:47:56.291	80		33.92
			80	33.92
			62	33.92
			18	33.92
02/12/2025	12:47:48.991	19		33.90
			19	33.90
			19	33.90
02/12/2025	12:47:23.735	120		33.875
			120	33.875
			120	33.875
02/12/2025	12:47:19.346	30		33.875
			30	33.875
			30	33.875
02/12/2025	12:47:07.372	3		33.91
			3	33.91
			3	33.91
02/12/2025	12:47:00.357	1 028		33.90
			1 028	33.90
			1 028	33.90
02/12/2025	12:46:58.772	148		33.91
			148	33.91
			148	33.91
02/12/2025	12:46:49.287	1 028		33.905
			1 028	33.905
			1 028	33.905
02/12/2025	12:46:44.102	2 500		33.89
			2 500	33.89
			2 500	33.89
02/12/2025	12:45:59.408	10		33.875
			10	33.875
			10	33.875
02/12/2025	12:45:41.266	200		33.90
			200	33.90
			200	33.90
02/12/2025	12:45:18.579	30		33.915
			30	33.915
			30	33.915
02/12/2025	12:45:11.848	50		33.91
			50	33.91
			50	33.91
02/12/2025	12:45:03.149	22		33.90
			22	33.90
			22	33.90
02/12/2025	12:45:02.592	330		33.90
			100	33.90
			330	33.90
			230	33.90
02/12/2025	12:44:45.287	50		33.89
			50	33.89
			50	33.89
02/12/2025	12:44:42.022	119		33.905
			57	33.905
			119	33.905
			62	33.905
02/12/2025	12:44:41.185	1 000		33.89
			1 000	33.89
			1 000	33.89
02/12/2025	12:44:41.098	136		33.88
			136	33.88
			136	33.88
02/12/2025	12:44:36.685	1		33.865
			1	33.865
			1	33.865
02/12/2025	12:44:36.584	2		33.865
			2	33.865
			2	33.865
02/12/2025	12:44:35.471	300		33.865
			300	33.865
			300	33.865
02/12/2025	12:44:13.595	100		33.865
			100	33.865
			100	33.865
02/12/2025	12:43:50.337	22		33.865
			22	33.865
			22	33.865
02/12/2025	12:43:32.946	30		33.835
			30	33.835
			30	33.835
02/12/2025	12:43:02.271	1 000		33.785
			1 000	33.785
			1 000	33.785
02/12/2025	12:42:59.639	200		33.75
			100	33.75
			100	33.75
			200	33.75
02/12/2025	12:42:58.876	100		33.72
			100	33.72
			100	33.72
02/12/2025	12:42:52.725	3		33.685
			3	33.685
			3	33.685
02/12/2025	12:42:51.919	1 300		33.705
			1 000	33.705
			1 300	33.705
			300	33.705
02/12/2025	12:42:24.243	2 500		33.685
			2 500	33.685
			2 500	33.685
02/12/2025	12:42:16.421	15		33.705
			15	33.705
			15	33.705
02/12/2025	12:42:04.071	1		33.685
			1	33.685
			1	33.685
02/12/2025	12:42:02.938	58		33.685
			58	33.685
			58	33.685
02/12/2025	12:41:57.400	18		33.685
			18	33.685
			18	33.685
02/12/2025	12:41:42.800	390		33.685
			390	33.685
			390	33.685
02/12/2025	12:41:34.430	40		33.685
			40	33.685
			40	33.685
02/12/2025	12:40:54.718	1 186		33.695
			1 186	33.695
			1 186	33.695
02/12/2025	12:40:10.936	2		33.705
			2	33.705
			2	33.705
02/12/2025	12:40:10.832	15		33.705
			15	33.705
			15	33.705
02/12/2025	12:40:03.148	90		33.69
			90	33.69
			90	33.69
02/12/2025	12:39:27.961	1 500		33.70
			1 500	33.70
			1 500	33.70
02/12/2025	12:38:49.044	1		33.68
			1	33.68
			1	33.68
02/12/2025	12:38:29.946	110		33.69
			110	33.69
			110	33.69
02/12/2025	12:38:11.609	5		33.685
			5	33.685
			5	33.685
02/12/2025	12:37:58.467	100		33.71
			100	33.71
			100	33.71
02/12/2025	12:37:44.406	32		33.705
			32	33.705
			32	33.705
02/12/2025	12:37:21.302	1		33.71
			1	33.71
			1	33.71
02/12/2025	12:37:07.447	44		33.68
			44	33.68
			44	33.68
02/12/2025	12:36:42.749	746		33.675
			746	33.675
			746	33.675
02/12/2025	12:36:16.102	10		33.695
			10	33.695
			10	33.695
02/12/2025	12:34:59.524	100		33.715
			100	33.715
			100	33.715
02/12/2025	12:34:54.374	74		33.74
			74	33.74
			74	33.74
02/12/2025	12:34:48.905	100		33.715
			100	33.715
			100	33.715
02/12/2025	12:34:44.911	597		33.715
			597	33.715
			597	33.715
02/12/2025	12:34:38.802	100		33.715
			100	33.715
			100	33.715
02/12/2025	12:34:09.559	100		33.725
			100	33.725
			100	33.725
02/12/2025	12:33:33.660	1 295		33.72
			1 295	33.72
			1 295	33.72
02/12/2025	12:33:31.852	2		33.715
			2	33.715
			2	33.715
02/12/2025	12:33:25.110	10		33.70
			10	33.70
			10	33.70
02/12/2025	12:33:24.649	100		33.72
			100	33.72
			100	33.72
02/12/2025	12:33:23.670	130		33.70
			130	33.70
			100	33.70
			30	33.70
02/12/2025	12:33:16.939	55		33.69
			30	33.69
			55	33.69
			25	33.69
02/12/2025	12:32:35.660	2 500		33.67
			2 500	33.67
			2 500	33.67
02/12/2025	12:31:58.755	50		33.69
			50	33.69
			50	33.69
02/12/2025	12:31:42.753	1		33.66
			1	33.66
			1	33.66
02/12/2025	12:31:40.393	150		33.66
			150	33.66
			150	33.66
02/12/2025	12:31:40.189	300		33.68
			300	33.68
			300	33.68
02/12/2025	12:31:01.701	100		33.65
			100	33.65
			100	33.65
02/12/2025	12:30:54.192	2		33.65
			2	33.65
			2	33.65
02/12/2025	12:30:41.633	45		33.68
			45	33.68
			45	33.68
02/12/2025	12:30:33.219	35		33.685
			35	33.685
			35	33.685
02/12/2025	12:30:26.297	100		33.665
			100	33.665
			100	33.665
02/12/2025	12:30:08.025	2 500		33.675
			2 500	33.675
			2 500	33.675
02/12/2025	12:29:04.313	100		33.64
			100	33.64
			100	33.64
02/12/2025	12:29:02.762	80		33.615
			80	33.615
			80	33.615
02/12/2025	12:28:27.820	1 000		33.68
			1 000	33.68
			1 000	33.68
02/12/2025	12:28:18.038	32		33.665
			32	33.665
			32	33.665
02/12/2025	12:28:04.461	180		33.66
			180	33.66
			180	33.66
02/12/2025	12:27:46.562	5		33.655
			5	33.655
			5	33.655
02/12/2025	12:27:28.842	70		33.65
			70	33.65
			70	33.65
02/12/2025	12:27:18.670	300		33.665
			300	33.665
			300	33.665
02/12/2025	12:27:12.235	30		33.67
			30	33.67
			30	33.67
02/12/2025	12:27:03.565	85		33.675
			85	33.675
			85	33.675
02/12/2025	12:26:53.524	175		33.67
			175	33.67
			175	33.67
02/12/2025	12:26:37.091	53		33.69
			53	33.69
			53	33.69
02/12/2025	12:26:23.543	87		33.69
			87	33.69
			87	33.69
02/12/2025	12:26:17.643	200		33.70
			200	33.70
			200	33.70
02/12/2025	12:25:55.062	100		33.685
			100	33.685
			100	33.685
02/12/2025	12:25:52.652	302		33.685
			302	33.685
			302	33.685
02/12/2025	12:25:35.889	500		33.685
			500	33.685
			500	33.685
02/12/2025	12:25:33.407	200		33.705
			200	33.705
			200	33.705
02/12/2025	12:25:04.097	60		33.72
			60	33.72
			60	33.72
02/12/2025	12:25:02.255	190		33.70
			190	33.70
			190	33.70
02/12/2025	12:24:58.497	150		33.72
			150	33.72
			150	33.72
02/12/2025	12:24:58.015	350		33.715
			350	33.715
			350	33.715
02/12/2025	12:24:50.326	2 500		33.695
			2 500	33.695
			2 500	33.695
02/12/2025	12:24:37.224	257		33.705
			257	33.705
			257	33.705
02/12/2025	12:24:35.031	407		33.705
			307	33.705
			407	33.705
			100	33.705
02/12/2025	12:24:12.493	17		33.725
			17	33.725
			17	33.725
02/12/2025	12:24:03.820	500		33.72
			500	33.72
			500	33.72
02/12/2025	12:24:00.057	300		33.72
			300	33.72
			300	33.72
02/12/2025	12:23:55.782	1		33.72
			1	33.72
			1	33.72
02/12/2025	12:23:52.780	58		33.72
			58	33.72
			58	33.72
02/12/2025	12:23:45.019	100		33.715
			100	33.715
			100	33.715
02/12/2025	12:23:44.107	90		33.715
			90	33.715
			90	33.715
02/12/2025	12:23:30.923	10		33.725
			10	33.725
			10	33.725
02/12/2025	12:23:07.054	80		33.735
			80	33.735
			80	33.735
02/12/2025	12:22:59.035	65		33.75
			65	33.75
			65	33.75
02/12/2025	12:22:58.684	400		33.735
			400	33.735
			400	33.735
02/12/2025	12:22:45.337	30		33.735
			30	33.735
			30	33.735
02/12/2025	12:22:43.830	148		33.735
			100	33.735
			48	33.735
			148	33.735
02/12/2025	12:22:29.997	3		33.75
			3	33.75
			3	33.75
02/12/2025	12:22:09.816	1		33.74
			1	33.74
			1	33.74
02/12/2025	12:22:09.111	50		33.74
			50	33.74
			50	33.74
02/12/2025	12:22:03.827	200		33.73
			200	33.73
			200	33.73
02/12/2025	12:21:55.253	1 600		33.75
			1 600	33.75
			100	33.75
			1 500	33.75
02/12/2025	12:21:38.171	2 500		33.745
			2 500	33.745
			2 500	33.745
02/12/2025	12:21:33.226	2		33.745
			2	33.745
			2	33.745
02/12/2025	12:21:24.952	1 052		33.73
			1 052	33.73
			1 052	33.73
02/12/2025	12:21:24.824	2 500		33.73
			2 500	33.73
			2 500	33.73
02/12/2025	12:20:57.966	2 500		33.74
			2 500	33.74
			2 500	33.74
02/12/2025	12:20:57.310	500		33.755
			500	33.755
			500	33.755
02/12/2025	12:20:50.620	25		33.795
			25	33.795
			25	33.795
02/12/2025	12:20:46.108	347		33.785
			347	33.785
			347	33.785
02/12/2025	12:20:34.216	100		33.87
			100	33.87
			100	33.87
02/12/2025	12:20:32.581	12		33.89
			12	33.89
			12	33.89
02/12/2025	12:20:13.712	20		33.87
			20	33.87
			20	33.87
02/12/2025	12:19:38.303	100		33.84
			100	33.84
			100	33.84
02/12/2025	12:19:32.180	47		33.80
			37	33.80
			47	33.80
			10	33.80
02/12/2025	12:19:26.155	200		33.79
			200	33.79
			200	33.79
02/12/2025	12:19:24.768	10		33.78
			10	33.78
			10	33.78
02/12/2025	12:19:02.036	5		33.75
			5	33.75
			5	33.75
02/12/2025	12:18:59.622	150		33.74
			150	33.74
			150	33.74
02/12/2025	12:18:56.468	95		33.72
			95	33.72
			95	33.72
02/12/2025	12:18:24.170	100		33.765
			100	33.765
			100	33.765
02/12/2025	12:18:20.896	25		33.745
			25	33.745
			25	33.745
02/12/2025	12:18:16.983	1 900		33.74
			1 900	33.74
			1 900	33.74
02/12/2025	12:18:16.883	610		33.73
			20	33.73
			200	33.73
			590	33.73
			325	33.73
			85	33.73
02/12/2025	12:17:04.916	2 500		33.75
			2 500	33.75
			2 500	33.75
02/12/2025	12:17:03.415	335		33.75
			335	33.75
			135	33.75
			200	33.75
02/12/2025	12:17:01.106	299		33.735
			299	33.735
			299	33.735

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: 34.04 / Ask: 34.055
Volume: 1 815 459
+12.41%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/12/2025 @ 13:16:09

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice