Tradegate Exchange

Bayer AG

4533

2519

33.81

Date	Time	Volume	Order Volume	Price
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
02/12/2025	11:01:50.347	10		33.86
			10	33.86
			10	33.86
02/12/2025	11:01:48.099	25		33.865
			25	33.865
			25	33.865
02/12/2025	11:01:28.125	55		33.81
			55	33.81
			55	33.81
02/12/2025	11:01:24.324	10		33.725
			10	33.725
			10	33.725
02/12/2025	11:01:00.044	150		33.725
			150	33.725
			150	33.725
02/12/2025	11:00:54.093	20		33.69
			20	33.69
			20	33.69
02/12/2025	11:00:38.653	78		33.73
			78	33.73
			78	33.73
02/12/2025	11:00:30.619	50		33.72
			50	33.72
			50	33.72
02/12/2025	11:00:16.452	166		33.705
			166	33.705
			166	33.705
02/12/2025	11:00:15.507	75		33.705
			75	33.705
			75	33.705
02/12/2025	11:00:11.742	500		33.705
			500	33.705
			500	33.705
02/12/2025	11:00:07.933	5		33.735
			5	33.735
			5	33.735
02/12/2025	10:59:56.214	30		33.735
			30	33.735
			30	33.735
02/12/2025	10:59:50.108	500		33.72
			500	33.72
			500	33.72
02/12/2025	10:59:45.419	40		33.72
			40	33.72
			40	33.72
02/12/2025	10:59:43.182	3		33.72
			3	33.72
			3	33.72
02/12/2025	10:59:38.699	350		33.735
			350	33.735
			350	33.735
02/12/2025	10:59:38.312	400		33.705
			400	33.705
			400	33.705
02/12/2025	10:59:30.522	2		33.695
			2	33.695
			2	33.695
02/12/2025	10:59:10.371	80		33.725
			80	33.725
			80	33.725
02/12/2025	10:59:06.549	20		33.74
			20	33.74
			20	33.74
02/12/2025	10:58:58.467	175		33.77
			123	33.77
			52	33.77
			175	33.77
02/12/2025	10:58:49.763	100		33.76
			100	33.76
			100	33.76
02/12/2025	10:58:49.290	30		33.79
			30	33.79
			30	33.79
02/12/2025	10:58:47.071	300		33.76
			300	33.76
			300	33.76
02/12/2025	10:58:44.400	1 000		33.76
			1 000	33.76
			1 000	33.76
02/12/2025	10:58:33.027	6		33.775
			6	33.775
			6	33.775
02/12/2025	10:58:26.415	810		33.775
			810	33.775
			810	33.775
02/12/2025	10:58:22.811	5		33.79
			5	33.79
			5	33.79
02/12/2025	10:58:14.999	130		33.74
			130	33.74
			130	33.74
02/12/2025	10:57:57.415	81		33.75
			81	33.75
			81	33.75
02/12/2025	10:57:54.954	160		33.72
			160	33.72
			160	33.72
02/12/2025	10:57:45.209	169		33.625
			25	33.625
			26	33.625
			118	33.625
			169	33.625
02/12/2025	10:57:45.120	1 000		33.68
			600	33.68
			85	33.68
			1 000	33.68
			315	33.68
02/12/2025	10:57:45.036	30		33.69
			30	33.69
			30	33.69
02/12/2025	10:57:44.918	700		33.70
			700	33.70
			700	33.70
02/12/2025	10:57:42.515	36		33.725
			36	33.725
			36	33.725
02/12/2025	10:57:42.331	28		33.75
			28	33.75
			28	33.75
02/12/2025	10:57:31.948	22		33.725
			22	33.725
			22	33.725
02/12/2025	10:57:30.822	2		33.75
			2	33.75
			2	33.75
02/12/2025	10:57:27.779	394		33.72
			394	33.72
			394	33.72
02/12/2025	10:57:27.713	1 760		33.72
			1 760	33.72
			1 410	33.72
			350	33.72
02/12/2025	10:57:20.584	122		33.77
			72	33.77
			17	33.77
			33	33.77
			122	33.77
02/12/2025	10:57:20.473	1 150		33.77
			1 150	33.77
			1 150	33.77
02/12/2025	10:57:19.435	1 600		33.80
			1 400	33.80
			1 600	33.80
			200	33.80
02/12/2025	10:57:18.489	100		33.85
			100	33.85
			100	33.85
02/12/2025	10:57:10.459	7		33.83
			7	33.83
			7	33.83
02/12/2025	10:57:08.964	500		33.865
			500	33.865
			500	33.865
02/12/2025	10:57:05.506	100		33.905
			100	33.905
			100	33.905
02/12/2025	10:57:00.423	100		33.905
			100	33.905
			100	33.905
02/12/2025	10:56:57.515	200		33.88
			200	33.88
			200	33.88
02/12/2025	10:56:51.549	43		33.88
			43	33.88
			43	33.88
02/12/2025	10:56:33.750	100		33.90
			100	33.90
			100	33.90
02/12/2025	10:56:25.892	155		33.90
			155	33.90
			55	33.90
			100	33.90
02/12/2025	10:56:12.893	1 291		33.935
			125	33.935
			150	33.935
			200	33.935
			100	33.935
			200	33.935
			2	33.935
			235	33.935
			6	33.935
			794	33.935
			750	33.935
			20	33.935
02/12/2025	10:55:07.449	2 500		33.915
			2 500	33.915
			2 500	33.915
02/12/2025	10:54:53.587	50		33.925
			50	33.925
			50	33.925
02/12/2025	10:54:53.156	42		33.94
			42	33.94
			42	33.94
02/12/2025	10:54:51.382	100		33.925
			100	33.925
			100	33.925
02/12/2025	10:54:36.633	2		33.975
			2	33.975
			2	33.975
02/12/2025	10:54:34.570	50		33.99
			50	33.99
			50	33.99
02/12/2025	10:54:33.216	5		33.99
			5	33.99
			5	33.99
02/12/2025	10:54:28.784	500		33.98
			500	33.98
			500	33.98
02/12/2025	10:54:25.912	130		34.00
			130	34.00
			130	34.00
02/12/2025	10:54:20.776	930		33.985
			100	33.985
			290	33.985
			68	33.985
			113	33.985
			500	33.985
			400	33.985
			2	33.985
			100	33.985
			40	33.985
			247	33.985
02/12/2025	10:53:16.501	500		34.005
			500	34.005
			500	34.005
02/12/2025	10:53:08.527	34		34.02
			34	34.02
			34	34.02
02/12/2025	10:52:44.979	10		33.985
			10	33.985
			10	33.985
02/12/2025	10:52:44.716	1		34.005
			1	34.005
			1	34.005
02/12/2025	10:52:22.171	50		33.995
			50	33.995
			50	33.995
02/12/2025	10:52:13.350	130		34.005
			55	34.005
			75	34.005
			130	34.005
02/12/2025	10:52:13.307	1 400		34.005
			1 400	34.005
			1 400	34.005
02/12/2025	10:52:12.081	195		34.015
			195	34.015
			195	34.015
02/12/2025	10:52:09.329	200		34.03
			200	34.03
			200	34.03
02/12/2025	10:52:05.096	10		34.03
			10	34.03
			10	34.03
02/12/2025	10:51:59.262	20		34.03
			20	34.03
			20	34.03
02/12/2025	10:51:56.603	500		34.06
			500	34.06
			500	34.06
02/12/2025	10:51:54.084	200		34.055
			200	34.055
			200	34.055
02/12/2025	10:51:50.878	100		34.03
			100	34.03
			100	34.03
02/12/2025	10:51:42.193	100		34.06
			100	34.06
			100	34.06
02/12/2025	10:51:38.743	122		34.04
			39	34.04
			83	34.04
			122	34.04
02/12/2025	10:51:31.316	300		34.045
			300	34.045
			300	34.045
02/12/2025	10:51:25.283	36		34.045
			36	34.045
			36	34.045
02/12/2025	10:51:22.464	333		34.03
			333	34.03
			333	34.03
02/12/2025	10:51:18.487	200		34.045
			200	34.045
			200	34.045
02/12/2025	10:51:08.817	257		34.055
			257	34.055
			257	34.055
02/12/2025	10:51:08.718	200		34.04
			200	34.04
			200	34.04
02/12/2025	10:50:59.039	300		34.065
			300	34.065
			300	34.065
02/12/2025	10:50:42.814	149		34.125
			149	34.125
			149	34.125
02/12/2025	10:50:35.238	50		34.105
			50	34.105
			50	34.105
02/12/2025	10:50:26.734	250		34.12
			250	34.12
			250	34.12
02/12/2025	10:50:26.653	175		34.115
			175	34.115
			175	34.115
02/12/2025	10:50:23.600	79		34.115
			79	34.115
			79	34.115
02/12/2025	10:50:12.597	5		34.125
			5	34.125
			5	34.125
02/12/2025	10:50:05.134	30		34.115
			30	34.115
			30	34.115
02/12/2025	10:50:00.568	300		34.13
			300	34.13
			300	34.13
02/12/2025	10:49:52.973	26		34.13
			26	34.13
			26	34.13
02/12/2025	10:49:50.028	1		34.135
			1	34.135
			1	34.135
02/12/2025	10:49:49.840	35		34.12
			35	34.12
			35	34.12
02/12/2025	10:49:44.438	200		34.12
			200	34.12
			200	34.12
02/12/2025	10:49:44.008	100		34.14
			100	34.14
			100	34.14
02/12/2025	10:49:41.387	8		34.13
			8	34.13
			8	34.13
02/12/2025	10:49:36.251	970		34.13
			970	34.13
			970	34.13
02/12/2025	10:49:36.026	2		34.125
			2	34.125
			2	34.125
02/12/2025	10:49:35.191	57		34.125
			57	34.125
			57	34.125
02/12/2025	10:49:33.212	2		34.125
			2	34.125
			2	34.125
02/12/2025	10:49:30.727	25		34.125
			25	34.125
			25	34.125
02/12/2025	10:49:27.498	2 500		34.13
			2 500	34.13
			2 500	34.13
02/12/2025	10:49:23.705	100		34.14
			100	34.14
			100	34.14
02/12/2025	10:49:17.671	10		34.14
			10	34.14
			10	34.14
02/12/2025	10:49:11.121	80		34.125
			80	34.125
			80	34.125
02/12/2025	10:48:54.054	30		34.135
			30	34.135
			30	34.135
02/12/2025	10:48:49.404	50		34.145
			50	34.145
			50	34.145
02/12/2025	10:48:48.910	42		34.145
			42	34.145
			42	34.145
02/12/2025	10:48:46.827	1		34.145
			1	34.145
			1	34.145
02/12/2025	10:48:30.299	100		34.135
			100	34.135
			100	34.135
02/12/2025	10:48:24.847	1 000		34.115
			1 000	34.115
			1 000	34.115
02/12/2025	10:48:24.729	600		34.115
			600	34.115
			600	34.115
02/12/2025	10:48:22.477	122		34.13
			122	34.13
			122	34.13
02/12/2025	10:48:06.228	8		34.14
			8	34.14
			8	34.14
02/12/2025	10:48:03.231	30		34.145
			30	34.145
			30	34.145
02/12/2025	10:48:03.138	15		34.15
			15	34.15
			15	34.15
02/12/2025	10:47:54.993	35		34.175
			35	34.175
			35	34.175
02/12/2025	10:47:52.994	100		34.175
			100	34.175
			100	34.175
02/12/2025	10:47:43.111	200		34.155
			200	34.155
			200	34.155
02/12/2025	10:47:34.471	35		34.17
			35	34.17
			35	34.17
02/12/2025	10:47:30.131	100		34.185
			100	34.185
			100	34.185
02/12/2025	10:47:23.374	160		34.18
			160	34.18
			160	34.18
02/12/2025	10:47:14.944	3		34.195
			3	34.195
			3	34.195
02/12/2025	10:47:13.742	15		34.17
			15	34.17
			15	34.17
02/12/2025	10:47:10.864	10		34.16
			10	34.16
			10	34.16
02/12/2025	10:47:08.547	108		34.145
			108	34.145
			108	34.145
02/12/2025	10:47:02.534	4		34.165
			4	34.165
			4	34.165
02/12/2025	10:47:00.719	745		34.145
			745	34.145
			745	34.145
02/12/2025	10:46:59.661	800		34.145
			800	34.145
			800	34.145
02/12/2025	10:46:59.158	200		34.15
			200	34.15
			200	34.15
02/12/2025	10:46:58.734	115		34.14
			115	34.14
			115	34.14
02/12/2025	10:46:46.567	200		34.135
			200	34.135
			200	34.135
02/12/2025	10:46:45.513	101		34.125
			101	34.125
			101	34.125
02/12/2025	10:46:44.742	1 000		34.10
			300	34.10
			450	34.10
			1 000	34.10
			150	34.10
			100	34.10
02/12/2025	10:46:44.379	320		34.09
			320	34.09
			200	34.09
			120	34.09
02/12/2025	10:46:44.256	500		34.06
			500	34.06
			500	34.06
02/12/2025	10:46:38.664	100		34.05
			100	34.05
			100	34.05
02/12/2025	10:46:37.968	6		34.055
			6	34.055
			6	34.055
02/12/2025	10:46:28.677	140		34.01
			140	34.01
			140	34.01
02/12/2025	10:46:15.508	100		34.025
			100	34.025
			100	34.025
02/12/2025	10:46:08.704	3 650		34.00
			2 255	34.00
			30	34.00
			100	34.00
			45	34.00
			17	34.00
			90	34.00
			15	34.00
			100	34.00
			200	34.00
			3 000	34.00
			58	34.00
			250	34.00
			300	34.00
			650	34.00
			150	34.00
			40	34.00
02/12/2025	10:45:51.209	1		33.98
			1	33.98
			1	33.98
02/12/2025	10:45:47.825	10		33.98
			10	33.98
			10	33.98
02/12/2025	10:45:35.528	14		33.98
			14	33.98
			14	33.98
02/12/2025	10:45:31.475	50		33.97
			50	33.97
			50	33.97
02/12/2025	10:45:13.900	23		33.96
			23	33.96
			23	33.96
02/12/2025	10:45:07.552	100		33.98
			30	33.98
			70	33.98
			100	33.98
02/12/2025	10:45:02.877	100		33.96
			100	33.96
			100	33.96
02/12/2025	10:44:53.938	400		33.96
			400	33.96
			400	33.96
02/12/2025	10:44:49.933	1		33.985
			1	33.985
			1	33.985
02/12/2025	10:44:35.329	50		33.955
			50	33.955
			50	33.955
02/12/2025	10:44:34.126	12		33.955
			12	33.955
			12	33.955
02/12/2025	10:44:33.200	20		33.955
			20	33.955
			20	33.955
02/12/2025	10:44:10.514	1 502		33.96
			1 502	33.96
			1 502	33.96
02/12/2025	10:44:10.054	100		33.955
			100	33.955
			100	33.955
02/12/2025	10:44:08.838	45		33.955
			45	33.955
			45	33.955
02/12/2025	10:44:08.698	8		33.955
			8	33.955
			8	33.955
02/12/2025	10:44:08.243	2		33.955
			2	33.955
			2	33.955
02/12/2025	10:43:58.395	2 500		33.96
			2 500	33.96
			2 500	33.96
02/12/2025	10:43:57.339	29		33.955
			29	33.955
			29	33.955
02/12/2025	10:43:55.866	350		33.935
			350	33.935
			350	33.935
02/12/2025	10:43:44.781	2		33.955
			2	33.955
			2	33.955
02/12/2025	10:43:32.813	16		33.90
			16	33.90
			16	33.90
02/12/2025	10:43:30.635	155		33.88
			155	33.88
			155	33.88
02/12/2025	10:43:30.260	100		33.85
			100	33.85
			100	33.85
02/12/2025	10:43:25.644	63		33.85
			63	33.85
			63	33.85
02/12/2025	10:43:25.550	130		33.85
			130	33.85
			130	33.85
02/12/2025	10:43:21.476	20		33.855
			20	33.855
			20	33.855
02/12/2025	10:43:10.973	125		33.85
			125	33.85
			125	33.85
02/12/2025	10:43:05.212	2		33.825
			2	33.825
			2	33.825
02/12/2025	10:42:57.633	100		33.815
			100	33.815
			100	33.815
02/12/2025	10:42:56.995	500		33.835
			500	33.835
			500	33.835
02/12/2025	10:42:56.112	12		33.83
			12	33.83
			12	33.83
02/12/2025	10:42:55.738	2		33.83
			2	33.83
			2	33.83
02/12/2025	10:42:54.467	300		33.815
			300	33.815
			300	33.815
02/12/2025	10:42:45.401	3		33.84
			3	33.84
			3	33.84
02/12/2025	10:42:45.184	30		33.82
			30	33.82
			30	33.82
02/12/2025	10:42:43.936	19		33.865
			19	33.865
			19	33.865
02/12/2025	10:42:43.559	620		33.865
			620	33.865
			620	33.865
02/12/2025	10:42:42.387	3		33.865
			3	33.865
			3	33.865
02/12/2025	10:42:30.612	300		33.855
			300	33.855
			300	33.855
02/12/2025	10:42:24.911	600		33.855
			600	33.855
			600	33.855
02/12/2025	10:42:18.685	1		33.88
			1	33.88
			1	33.88
02/12/2025	10:42:13.563	50		33.855
			50	33.855
			50	33.855
02/12/2025	10:42:09.796	160		33.855
			160	33.855
			160	33.855
02/12/2025	10:41:59.860	1		33.88
			1	33.88
			1	33.88
02/12/2025	10:41:53.232	9		33.865
			9	33.865
			9	33.865
02/12/2025	10:41:45.228	65		33.86
			65	33.86
			65	33.86
02/12/2025	10:41:40.775	8		33.875
			8	33.875
			8	33.875
02/12/2025	10:41:40.312	171		33.85
			171	33.85
			171	33.85
02/12/2025	10:41:34.028	520		33.875
			520	33.875
			520	33.875
02/12/2025	10:41:33.706	1 500		33.87
			1 500	33.87
			1 500	33.87
02/12/2025	10:41:24.831	2 500		33.87
			2 500	33.87
			2 500	33.87
02/12/2025	10:41:23.605	500		33.87
			500	33.87
			500	33.87
02/12/2025	10:41:14.195	1		33.885
			1	33.885
			1	33.885
02/12/2025	10:41:13.387	85		33.87
			85	33.87
			85	33.87
02/12/2025	10:41:06.957	20		33.90
			20	33.90
			20	33.90
02/12/2025	10:41:01.677	500		33.91
			500	33.91
			500	33.91
02/12/2025	10:40:30.880	3		33.935
			3	33.935
			3	33.935
02/12/2025	10:40:20.740	180		33.945
			180	33.945
			180	33.945
02/12/2025	10:40:13.097	50		33.955
			50	33.955
			50	33.955
02/12/2025	10:40:12.858	500		33.94
			500	33.94
			500	33.94
02/12/2025	10:40:05.192	1 180		33.935
			1 180	33.935
			1 180	33.935
02/12/2025	10:40:05.053	100		33.935
			100	33.935
			100	33.935
02/12/2025	10:39:49.149	2		33.935
			2	33.935
			2	33.935
02/12/2025	10:39:43.542	27		33.94
			27	33.94
			27	33.94
02/12/2025	10:39:38.648	500		33.95
			500	33.95
			500	33.95
02/12/2025	10:39:37.758	100		33.95
			100	33.95
			100	33.95
02/12/2025	10:39:37.677	294		33.925
			103	33.925
			294	33.925
			191	33.925
02/12/2025	10:39:11.333	2 060		33.925
			2 060	33.925
			2 060	33.925
02/12/2025	10:39:11.121	40		33.925
			40	33.925
			40	33.925
02/12/2025	10:39:01.544	58		33.925
			58	33.925
			58	33.925
02/12/2025	10:38:59.240	50		33.945
			50	33.945
			50	33.945
02/12/2025	10:38:55.517	30		33.925
			30	33.925
			30	33.925
02/12/2025	10:38:31.104	100		33.945
			100	33.945
			100	33.945
02/12/2025	10:38:27.853	100		33.945
			100	33.945
			100	33.945
02/12/2025	10:38:14.505	80		33.925
			80	33.925
			80	33.925
02/12/2025	10:38:06.551	20		33.91
			20	33.91
			20	33.91
02/12/2025	10:38:02.707	1 180		33.90
			1 180	33.90
			1 180	33.90
02/12/2025	10:37:53.150	65		33.915
			65	33.915
			65	33.915
02/12/2025	10:37:40.034	4 300		33.92
			650	33.92
			3 770	33.92
			3 650	33.92
			80	33.92
			450	33.92
02/12/2025	10:37:07.317	2 500		33.925
			2 500	33.925
			2 500	33.925
02/12/2025	10:37:04.392	2		33.945
			2	33.945
			2	33.945
02/12/2025	10:37:04.173	63		33.925
			63	33.925
			63	33.925
02/12/2025	10:37:01.378	10		33.945
			10	33.945
			10	33.945
02/12/2025	10:37:01.234	2		33.925
			2	33.925
			2	33.925
02/12/2025	10:36:58.102	200		33.945
			200	33.945
			200	33.945
02/12/2025	10:36:50.335	175		33.925
			175	33.925
			175	33.925
02/12/2025	10:36:43.389	63		33.93
			63	33.93
			63	33.93
02/12/2025	10:36:42.760	100		33.93
			100	33.93
			100	33.93
02/12/2025	10:36:35.196	10		33.935
			10	33.935
			10	33.935
02/12/2025	10:36:28.530	116		33.94
			116	33.94
			18	33.94
			98	33.94
02/12/2025	10:36:18.960	120		33.93
			120	33.93
			120	33.93
02/12/2025	10:36:04.803	440		33.925
			440	33.925
			440	33.925
02/12/2025	10:35:50.808	270		33.92
			270	33.92
			270	33.92
02/12/2025	10:35:41.015	40		33.91
			40	33.91
			40	33.91
02/12/2025	10:35:36.795	40		33.925
			40	33.925
			40	33.925
02/12/2025	10:35:20.388	34		33.905
			34	33.905
			34	33.905
02/12/2025	10:35:09.638	86		33.825
			86	33.825
			86	33.825
02/12/2025	10:35:01.321	1		33.815
			1	33.815
			1	33.815
02/12/2025	10:34:58.750	60		33.805
			60	33.805
			60	33.805
02/12/2025	10:34:20.851	30		33.865
			30	33.865
			30	33.865
02/12/2025	10:34:14.451	17		33.865
			17	33.865
			17	33.865
02/12/2025	10:34:14.154	100		33.865
			100	33.865
			100	33.865
02/12/2025	10:34:10.154	100		33.865
			100	33.865
			100	33.865
02/12/2025	10:34:02.266	25		33.855
			25	33.855
			25	33.855
02/12/2025	10:33:57.325	30		33.855
			30	33.855
			30	33.855
02/12/2025	10:33:56.010	1		33.87
			1	33.87
			1	33.87
02/12/2025	10:33:28.313	95		33.915
			95	33.915
			95	33.915
02/12/2025	10:33:20.511	67		33.91
			67	33.91
			67	33.91
02/12/2025	10:33:19.134	1		33.93
			1	33.93
			1	33.93
02/12/2025	10:33:19.004	200		33.91
			200	33.91
			200	33.91
02/12/2025	10:33:14.073	150		33.93
			150	33.93
			150	33.93
02/12/2025	10:32:57.566	66		33.91
			66	33.91
			66	33.91
02/12/2025	10:32:51.356	401		33.905
			150	33.905
			300	33.905
			100	33.905
			151	33.905
			100	33.905
			1	33.905
02/12/2025	10:31:39.608	2 500		33.925
			2 500	33.925
			2 500	33.925
02/12/2025	10:31:37.812	80		33.925
			80	33.925
			80	33.925
02/12/2025	10:31:31.182	60		33.92
			60	33.92
			60	33.92
02/12/2025	10:31:30.870	10		33.92
			10	33.92
			10	33.92
02/12/2025	10:31:19.484	94		33.93
			94	33.93
			94	33.93
02/12/2025	10:31:09.992	12		33.92
			12	33.92
			12	33.92
02/12/2025	10:31:08.572	16		33.94
			16	33.94
			16	33.94
02/12/2025	10:31:01.384	117		33.915
			117	33.915
			117	33.915
02/12/2025	10:30:56.945	250		33.94
			250	33.94
			250	33.94
02/12/2025	10:30:46.855	18		33.94
			18	33.94
			18	33.94
02/12/2025	10:30:40.530	500		33.945
			500	33.945
			500	33.945
02/12/2025	10:30:39.957	10		33.945
			10	33.945
			10	33.945
02/12/2025	10:30:28.078	100		33.93
			100	33.93
			100	33.93
02/12/2025	10:30:23.186	130		33.94
			119	33.94
			130	33.94
			11	33.94

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: 33.81 / Ask: 33.825
Volume: 1 533 588
+11.60%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/12/2025 @ 11:07:35

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice