Tradegate Exchange

Bayer AG

1809

1444

23.00

Date	Time	Volume	Order Volume	Price
14/05/2025	15:17:15.535	150		23.00
			50	23.00
			150	23.00
			100	23.00
14/05/2025	15:17:04.146	4		23.005
			4	23.005
			4	23.005
14/05/2025	15:16:43.006	3		23.025
			3	23.025
			3	23.025
14/05/2025	15:16:42.565	26		23.025
			26	23.025
			26	23.025
14/05/2025	15:16:38.688	200		23.035
			200	23.035
			200	23.035
14/05/2025	15:16:38.603	217		23.025
			217	23.025
			217	23.025
14/05/2025	15:16:38.422	200		23.035
			200	23.035
			200	23.035
14/05/2025	15:16:27.002	30		23.025
			30	23.025
			30	23.025
14/05/2025	15:16:24.978	100		23.03
			100	23.03
			100	23.03
14/05/2025	15:16:11.583	200		23.045
			200	23.045
			200	23.045
14/05/2025	15:15:52.017	50		23.035
			50	23.035
			50	23.035
14/05/2025	15:15:43.920	500		23.045
			500	23.045
			500	23.045
14/05/2025	15:15:07.850	100		23.05
			100	23.05
			100	23.05
14/05/2025	15:15:06.134	25		23.05
			25	23.05
			25	23.05
14/05/2025	15:14:37.131	200		23.035
			200	23.035
			200	23.035
14/05/2025	15:14:36.873	500		23.035
			500	23.035
			500	23.035
14/05/2025	15:14:22.162	302		23.055
			302	23.055
			302	23.055
14/05/2025	15:14:17.988	10		23.06
			10	23.06
			10	23.06
14/05/2025	15:14:16.371	100		23.06
			100	23.06
			100	23.06
14/05/2025	15:14:15.080	450		23.06
			450	23.06
			450	23.06
14/05/2025	15:14:00.536	100		23.045
			100	23.045
			100	23.045
14/05/2025	15:13:36.723	2		23.055
			2	23.055
			2	23.055
14/05/2025	15:13:36.633	200		23.055
			200	23.055
			200	23.055
14/05/2025	15:13:27.321	80		23.03
			80	23.03
			80	23.03
14/05/2025	15:13:24.669	30		23.03
			30	23.03
			30	23.03
14/05/2025	15:13:09.445	14		23.03
			14	23.03
			14	23.03
14/05/2025	15:13:09.309	4		23.03
			4	23.03
			4	23.03
14/05/2025	15:12:59.270	1 000		23.02
			1 000	23.02
			1 000	23.02
14/05/2025	15:12:49.294	70		23.02
			70	23.02
			70	23.02
14/05/2025	15:12:46.057	100		23.015
			100	23.015
			100	23.015
14/05/2025	15:12:31.161	35		23.01
			35	23.01
			35	23.01
14/05/2025	15:12:26.855	100		23.01
			100	23.01
			100	23.01
14/05/2025	15:12:25.253	1		23.01
			1	23.01
			1	23.01
14/05/2025	15:12:11.357	581		23.00
			581	23.00
			81	23.00
			500	23.00
14/05/2025	15:11:20.321	31		22.99
			31	22.99
			31	22.99
14/05/2025	15:11:18.505	200		22.99
			200	22.99
			200	22.99
14/05/2025	15:11:16.670	350		22.99
			250	22.99
			350	22.99
			100	22.99
14/05/2025	15:10:06.626	871		22.935
			871	22.935
			871	22.935
14/05/2025	15:10:02.156	1 000		22.95
			1 000	22.95
			1 000	22.95
14/05/2025	15:10:01.998	1 000		22.95
			1 000	22.95
			1 000	22.95
14/05/2025	15:09:57.932	1 000		22.95
			1 000	22.95
			1 000	22.95
14/05/2025	15:09:48.046	200		22.96
			200	22.96
			200	22.96
14/05/2025	15:08:50.830	86		22.96
			86	22.96
			86	22.96
14/05/2025	15:08:41.362	40		22.96
			40	22.96
			40	22.96
14/05/2025	15:08:37.414	1 000		22.96
			1 000	22.96
			1 000	22.96
14/05/2025	15:08:18.147	150		22.96
			150	22.96
			150	22.96
14/05/2025	15:07:37.704	436		22.95
			436	22.95
			436	22.95
14/05/2025	15:07:24.963	80		22.965
			80	22.965
			80	22.965
14/05/2025	15:07:06.301	35		22.97
			25	22.97
			10	22.97
			1	22.97
			34	22.97
14/05/2025	15:06:31.279	1 000		22.945
			1 000	22.945
			1 000	22.945
14/05/2025	15:06:17.697	1 000		22.95
			1 000	22.95
			1 000	22.95
14/05/2025	15:06:12.766	400		22.95
			400	22.95
			400	22.95
14/05/2025	15:06:07.232	530		22.96
			530	22.96
			530	22.96
14/05/2025	15:05:28.553	524		22.955
			524	22.955
			524	22.955
14/05/2025	15:05:24.684	50		22.945
			50	22.945
			50	22.945
14/05/2025	15:04:56.150	147		22.91
			147	22.91
			147	22.91
14/05/2025	15:04:55.964	100		22.92
			100	22.92
			100	22.92
14/05/2025	15:04:55.868	100		22.93
			100	22.93
			100	22.93
14/05/2025	15:04:50.807	70		22.935
			70	22.935
			70	22.935
14/05/2025	15:04:40.367	70		22.94
			70	22.94
			70	22.94
14/05/2025	15:04:16.228	100		22.955
			100	22.955
			100	22.955
14/05/2025	15:04:01.453	66		22.965
			66	22.965
			66	22.965
14/05/2025	15:02:40.981	100		22.935
			100	22.935
			100	22.935
14/05/2025	15:02:29.720	200		22.95
			200	22.95
			200	22.95
14/05/2025	15:02:06.740	60		22.92
			60	22.92
			60	22.92
14/05/2025	15:01:45.857	400		22.93
			400	22.93
			400	22.93
14/05/2025	15:01:40.533	500		22.935
			500	22.935
			500	22.935
14/05/2025	15:01:33.154	280		22.89
			100	22.89
			280	22.89
			180	22.89
14/05/2025	15:01:32.838	365		22.90
			5	22.90
			50	22.90
			50	22.90
			365	22.90
			160	22.90
			100	22.90
14/05/2025	15:01:32.761	70		22.91
			20	22.91
			70	22.91
			50	22.91
14/05/2025	15:01:29.999	120		22.92
			120	22.92
			120	22.92
14/05/2025	15:01:10.889	156		22.95
			6	22.95
			100	22.95
			156	22.95
			50	22.95
14/05/2025	15:00:42.257	100		22.96
			100	22.96
			100	22.96
14/05/2025	15:00:33.860	200		22.96
			200	22.96
			200	22.96
14/05/2025	15:00:33.747	24		22.97
			24	22.97
			24	22.97
14/05/2025	15:00:20.756	5		22.965
			5	22.965
			5	22.965
14/05/2025	15:00:03.095	550		22.98
			500	22.98
			550	22.98
			50	22.98
14/05/2025	14:59:58.590	818		22.985
			818	22.985
			818	22.985
14/05/2025	14:59:56.671	60		22.985
			60	22.985
			60	22.985
14/05/2025	14:59:34.991	11		23.02
			11	23.02
			11	23.02
14/05/2025	14:59:32.792	200		23.02
			200	23.02
			200	23.02
14/05/2025	14:59:07.016	100		22.995
			100	22.995
			100	22.995
14/05/2025	14:58:46.692	150		22.985
			150	22.985
			150	22.985
14/05/2025	14:58:21.630	9		22.995
			9	22.995
			9	22.995
14/05/2025	14:58:07.534	1 000		22.98
			1 000	22.98
			1 000	22.98
14/05/2025	14:58:05.187	76		22.995
			76	22.995
			76	22.995
14/05/2025	14:57:48.960	65		23.03
			65	23.03
			65	23.03
14/05/2025	14:57:31.921	40		23.03
			40	23.03
			40	23.03
14/05/2025	14:56:47.002	120		22.985
			120	22.985
			120	22.985
14/05/2025	14:56:25.471	250		22.965
			250	22.965
			250	22.965
14/05/2025	14:55:30.479	51		22.94
			51	22.94
			51	22.94
14/05/2025	14:55:23.093	50		22.94
			50	22.94
			50	22.94
14/05/2025	14:54:34.096	250		22.97
			250	22.97
			250	22.97
14/05/2025	14:54:31.068	24		22.965
			24	22.965
			24	22.965
14/05/2025	14:54:25.762	150		22.97
			150	22.97
			150	22.97
14/05/2025	14:53:41.502	900		22.975
			900	22.975
			900	22.975
14/05/2025	14:53:37.190	100		22.975
			100	22.975
			100	22.975
14/05/2025	14:53:35.082	100		22.975
			100	22.975
			100	22.975
14/05/2025	14:53:24.265	20		22.955
			20	22.955
			20	22.955
14/05/2025	14:53:17.018	80		22.97
			80	22.97
			80	22.97
14/05/2025	14:52:55.283	54		22.955
			54	22.955
			54	22.955
14/05/2025	14:52:54.567	500		22.95
			500	22.95
			500	22.95
14/05/2025	14:52:50.970	1 000		22.95
			1 000	22.95
			1 000	22.95
14/05/2025	14:52:50.874	245		22.95
			55	22.95
			100	22.95
			90	22.95
			245	22.95
14/05/2025	14:52:40.040	1 000		22.96
			1 000	22.96
			1 000	22.96
14/05/2025	14:52:34.827	150		22.97
			150	22.97
			150	22.97
14/05/2025	14:52:32.159	50		22.97
			50	22.97
			50	22.97
14/05/2025	14:52:29.771	300		22.97
			300	22.97
			300	22.97
14/05/2025	14:52:26.677	300		22.97
			300	22.97
			300	22.97
14/05/2025	14:52:24.412	450		22.99
			450	22.99
			450	22.99
14/05/2025	14:52:18.707	87		22.995
			87	22.995
			87	22.995
14/05/2025	14:52:15.823	150		22.995
			150	22.995
			150	22.995
14/05/2025	14:52:12.719	100		23.01
			100	23.01
			100	23.01
14/05/2025	14:52:12.628	215		23.00
			215	23.00
			215	23.00
14/05/2025	14:52:09.357	65		23.01
			65	23.01
			65	23.01
14/05/2025	14:51:40.060	300		22.995
			300	22.995
			300	22.995
14/05/2025	14:51:14.397	22		22.975
			22	22.975
			22	22.975
14/05/2025	14:50:56.464	100		22.97
			100	22.97
			100	22.97
14/05/2025	14:50:56.207	175		22.97
			175	22.97
			175	22.97
14/05/2025	14:50:56.161	120		22.97
			120	22.97
			120	22.97
14/05/2025	14:50:53.045	500		22.97
			500	22.97
			500	22.97
14/05/2025	14:50:47.241	225		22.96
			225	22.96
			225	22.96
14/05/2025	14:50:44.905	71		22.99
			71	22.99
			71	22.99
14/05/2025	14:50:44.859	50		23.00
			50	23.00
			50	23.00
14/05/2025	14:50:41.667	1 000		22.995
			1 000	22.995
			1 000	22.995
14/05/2025	14:49:52.273	100		22.955
			100	22.955
			100	22.955
14/05/2025	14:49:45.685	10		22.95
			10	22.95
			10	22.95
14/05/2025	14:49:34.912	39		22.95
			39	22.95
			39	22.95
14/05/2025	14:49:28.220	65		22.97
			65	22.97
			65	22.97
14/05/2025	14:49:24.306	1 000		22.97
			1 000	22.97
			1 000	22.97
14/05/2025	14:49:15.099	100		22.99
			100	22.99
			100	22.99
14/05/2025	14:49:10.000	20		22.99
			20	22.99
			20	22.99
14/05/2025	14:49:05.405	120		22.99
			120	22.99
			120	22.99
14/05/2025	14:48:58.151	100		22.985
			100	22.985
			100	22.985
14/05/2025	14:48:45.632	70		22.975
			70	22.975
			70	22.975
14/05/2025	14:48:30.016	25		23.00
			25	23.00
			25	23.00
14/05/2025	14:48:21.120	100		23.00
			100	23.00
			100	23.00
14/05/2025	14:48:16.616	445		22.98
			445	22.98
			445	22.98
14/05/2025	14:48:13.766	220		22.995
			220	22.995
			220	22.995
14/05/2025	14:48:02.887	110		22.995
			110	22.995
			110	22.995
14/05/2025	14:47:59.541	400		22.995
			400	22.995
			400	22.995
14/05/2025	14:47:45.374	50		22.985
			50	22.985
			50	22.985
14/05/2025	14:47:25.702	200		22.985
			200	22.985
			200	22.985
14/05/2025	14:47:18.192	180		22.985
			180	22.985
			180	22.985
14/05/2025	14:47:11.238	25		22.99
			25	22.99
			25	22.99
14/05/2025	14:46:41.373	391		23.01
			391	23.01
			391	23.01
14/05/2025	14:46:40.214	34		23.01
			34	23.01
			34	23.01
14/05/2025	14:46:35.189	50		23.01
			50	23.01
			50	23.01
14/05/2025	14:46:30.442	10		23.00
			10	23.00
			10	23.00
14/05/2025	14:46:29.124	250		23.00
			250	23.00
			250	23.00
14/05/2025	14:46:26.270	722		23.00
			722	23.00
			722	23.00
14/05/2025	14:46:14.295	50		23.02
			50	23.02
			50	23.02
14/05/2025	14:46:13.299	150		23.02
			150	23.02
			150	23.02
14/05/2025	14:46:00.145	44		23.03
			44	23.03
			44	23.03
14/05/2025	14:45:51.168	500		23.015
			500	23.015
			500	23.015
14/05/2025	14:45:35.932	50		23.03
			50	23.03
			50	23.03
14/05/2025	14:45:04.958	26		23.055
			26	23.055
			26	23.055
14/05/2025	14:44:55.913	25		23.065
			25	23.065
			25	23.065
14/05/2025	14:44:51.100	1 000		23.055
			1 000	23.055
			1 000	23.055
14/05/2025	14:44:39.109	100		23.05
			100	23.05
			100	23.05
14/05/2025	14:44:35.511	1 000		23.055
			1 000	23.055
			1 000	23.055
14/05/2025	14:44:33.567	100		23.055
			100	23.055
			100	23.055
14/05/2025	14:44:25.097	50		23.08
			50	23.08
			50	23.08
14/05/2025	14:44:10.764	433		23.105
			433	23.105
			433	23.105
14/05/2025	14:44:04.106	1 000		23.115
			1 000	23.115
			1 000	23.115
14/05/2025	14:44:02.292	1 000		23.115
			1 000	23.115
			1 000	23.115
14/05/2025	14:43:49.657	130		23.115
			130	23.115
			130	23.115
14/05/2025	14:43:47.137	1 000		23.105
			1 000	23.105
			1 000	23.105
14/05/2025	14:43:45.205	600		23.115
			600	23.115
			600	23.115
14/05/2025	14:43:37.168	100		23.12
			100	23.12
			100	23.12
14/05/2025	14:43:32.570	100		23.10
			100	23.10
			100	23.10
14/05/2025	14:43:32.465	500		23.10
			500	23.10
			500	23.10
14/05/2025	14:43:10.504	260		23.035
			260	23.035
			260	23.035
14/05/2025	14:43:04.492	70		22.985
			70	22.985
			70	22.985
14/05/2025	14:42:19.417	75		22.93
			75	22.93
			75	22.93
14/05/2025	14:42:15.857	1 000		22.93
			1 000	22.93
			1 000	22.93
14/05/2025	14:42:14.537	200		22.935
			200	22.935
			200	22.935
14/05/2025	14:42:10.035	200		22.93
			200	22.93
			200	22.93
14/05/2025	14:42:09.978	100		22.93
			100	22.93
			100	22.93
14/05/2025	14:41:47.719	1 000		22.93
			1 000	22.93
			1 000	22.93
14/05/2025	14:41:44.653	1 000		22.93
			1 000	22.93
			1 000	22.93
14/05/2025	14:41:25.748	150		22.93
			150	22.93
			150	22.93
14/05/2025	14:41:18.667	1 000		22.93
			1 000	22.93
			1 000	22.93
14/05/2025	14:40:23.947	500		22.95
			500	22.95
			500	22.95
14/05/2025	14:40:21.211	215		22.95
			215	22.95
			215	22.95
14/05/2025	14:40:15.435	170		22.975
			170	22.975
			170	22.975
14/05/2025	14:40:11.451	3		22.955
			3	22.955
			3	22.955
14/05/2025	14:40:07.019	3		22.975
			3	22.975
			3	22.975
14/05/2025	14:39:49.007	20		22.935
			20	22.935
			20	22.935
14/05/2025	14:39:39.097	80		22.94
			80	22.94
			80	22.94
14/05/2025	14:39:35.098	400		22.915
			400	22.915
			400	22.915
14/05/2025	14:39:29.960	200		22.91
			200	22.91
			200	22.91
14/05/2025	14:39:29.307	69		22.945
			69	22.945
			69	22.945
14/05/2025	14:39:22.188	100		22.95
			100	22.95
			100	22.95
14/05/2025	14:39:03.389	100		22.935
			100	22.935
			100	22.935
14/05/2025	14:38:43.600	100		22.93
			100	22.93
			100	22.93
14/05/2025	14:38:39.584	300		22.96
			300	22.96
			300	22.96
14/05/2025	14:38:34.704	250		22.975
			250	22.975
			250	22.975
14/05/2025	14:38:14.864	88		22.93
			88	22.93
			88	22.93
14/05/2025	14:38:10.414	50		22.94
			50	22.94
			50	22.94
14/05/2025	14:37:54.408	40		22.98
			40	22.98
			40	22.98
14/05/2025	14:37:37.263	1 000		22.965
			1 000	22.965
			1 000	22.965
14/05/2025	14:37:30.037	70		22.975
			70	22.975
			70	22.975
14/05/2025	14:37:29.583	75		22.975
			75	22.975
			75	22.975
14/05/2025	14:37:28.379	500		22.965
			500	22.965
			500	22.965
14/05/2025	14:37:25.849	50		22.975
			50	22.975
			50	22.975
14/05/2025	14:37:12.883	750		22.96
			750	22.96
			750	22.96
14/05/2025	14:37:10.192	400		22.96
			400	22.96
			400	22.96
14/05/2025	14:37:01.298	43		22.965
			43	22.965
			43	22.965
14/05/2025	14:36:56.870	300		22.975
			300	22.975
			300	22.975
14/05/2025	14:36:47.419	30		22.945
			30	22.945
			30	22.945
14/05/2025	14:36:38.370	1 000		22.945
			1 000	22.945
			1 000	22.945
14/05/2025	14:36:38.209	400		22.945
			400	22.945
			400	22.945
14/05/2025	14:36:33.602	150		22.97
			150	22.97
			150	22.97
14/05/2025	14:36:32.545	400		22.97
			400	22.97
			400	22.97
14/05/2025	14:36:21.376	100		22.99
			100	22.99
			100	22.99
14/05/2025	14:36:19.822	600		22.99
			600	22.99
			600	22.99
14/05/2025	14:36:14.846	100		23.025
			100	23.025
			100	23.025
14/05/2025	14:36:06.630	330		23.00
			30	23.00
			200	23.00
			330	23.00
			100	23.00
14/05/2025	14:36:05.843	500		23.035
			500	23.035
			500	23.035
14/05/2025	14:36:02.458	250		23.06
			250	23.06
			250	23.06
14/05/2025	14:36:01.830	250		23.06
			250	23.06
			250	23.06
14/05/2025	14:36:00.061	250		23.06
			250	23.06
			250	23.06
14/05/2025	14:35:56.803	200		23.06
			200	23.06
			200	23.06
14/05/2025	14:35:32.822	250		23.025
			250	23.025
			250	23.025
14/05/2025	14:35:13.986	200		23.03
			200	23.03
			200	23.03
14/05/2025	14:35:12.524	125		23.03
			125	23.03
			125	23.03
14/05/2025	14:35:03.682	50		23.02
			50	23.02
			50	23.02
14/05/2025	14:34:49.396	80		23.025
			80	23.025
			80	23.025
14/05/2025	14:34:48.040	221		23.025
			221	23.025
			221	23.025
14/05/2025	14:34:31.867	1 000		23.055
			1 000	23.055
			1 000	23.055
14/05/2025	14:34:31.795	86		23.055
			86	23.055
			86	23.055
14/05/2025	14:34:28.893	1 000		23.055
			1 000	23.055
			1 000	23.055
14/05/2025	14:34:27.846	3 000		23.055
			2 000	23.055
			1 000	23.055
			914	23.055
			86	23.055
			1 000	23.055
			1 000	23.055
14/05/2025	14:33:32.835	1 000		23.055
			1 000	23.055
			1 000	23.055
14/05/2025	14:33:20.617	100		22.99
			100	22.99
			100	22.99
14/05/2025	14:33:05.383	120		22.935
			120	22.935
			120	22.935
14/05/2025	14:33:05.112	40		22.935
			40	22.935
			40	22.935
14/05/2025	14:33:04.144	600		22.95
			600	22.95
			600	22.95
14/05/2025	14:33:01.292	40		22.94
			40	22.94
			40	22.94
14/05/2025	14:33:00.259	27		22.96
			27	22.96
			27	22.96
14/05/2025	14:32:48.727	1 000		22.96
			1 000	22.96
			1 000	22.96
14/05/2025	14:32:42.278	50		22.935
			50	22.935
			50	22.935
14/05/2025	14:32:41.875	131		22.895
			131	22.895
			131	22.895
14/05/2025	14:32:37.930	150		22.91
			150	22.91
			150	22.91
14/05/2025	14:32:22.777	350		22.905
			350	22.905
			350	22.905
14/05/2025	14:31:53.853	220		22.865
			220	22.865
			220	22.865
14/05/2025	14:31:49.685	50		22.885
			50	22.885
			50	22.885
14/05/2025	14:31:44.525	34		22.88
			34	22.88
			34	22.88
14/05/2025	14:31:36.820	70		22.88
			70	22.88
			70	22.88
14/05/2025	14:31:32.324	3		22.845
			3	22.845
			3	22.845
14/05/2025	14:31:31.013	112		22.855
			112	22.855
			112	22.855
14/05/2025	14:31:26.488	44		22.82
			44	22.82
			44	22.82
14/05/2025	14:31:13.919	50		22.83
			50	22.83
			50	22.83
14/05/2025	14:31:04.273	900		22.875
			900	22.875
			900	22.875
14/05/2025	14:31:01.800	100		22.84
			100	22.84
			100	22.84
14/05/2025	14:30:58.708	400		22.805
			400	22.805
			400	22.805
14/05/2025	14:30:54.860	200		22.80
			200	22.80
			200	22.80
14/05/2025	14:30:52.224	5		22.80
			5	22.80
			5	22.80
14/05/2025	14:30:49.723	101		22.82
			101	22.82
			101	22.82
14/05/2025	14:30:46.098	50		22.81
			50	22.81
			50	22.81
14/05/2025	14:30:08.731	300		22.80
			300	22.80
			150	22.80
			150	22.80
14/05/2025	14:29:51.691	20		22.85
			20	22.85
			20	22.85
14/05/2025	14:29:51.245	220		22.85
			220	22.85
			220	22.85
14/05/2025	14:29:41.813	200		22.88
			200	22.88
			200	22.88
14/05/2025	14:29:41.748	42		22.885
			42	22.885
			42	22.885
14/05/2025	14:29:39.033	7 000		22.885
			6 000	22.885
			1 000	22.885
			7 000	22.885
14/05/2025	14:28:55.840	1 000		22.885
			1 000	22.885
			1 000	22.885
14/05/2025	14:28:51.756	100		22.85
			100	22.85
			100	22.85
14/05/2025	14:28:41.858	500		22.865
			500	22.865
			500	22.865
14/05/2025	14:28:37.998	100		22.885
			100	22.885
			100	22.885
14/05/2025	14:28:36.205	200		22.87
			200	22.87
			200	22.87
14/05/2025	14:28:31.619	135		22.89
			135	22.89
			135	22.89
14/05/2025	14:28:28.940	20		22.88
			20	22.88
			20	22.88
14/05/2025	14:28:26.263	500		22.885
			500	22.885
			500	22.885
14/05/2025	14:28:23.524	32		22.94
			32	22.94
			32	22.94
14/05/2025	14:28:14.854	500		22.92
			500	22.92
			500	22.92
14/05/2025	14:28:10.698	135		22.92
			135	22.92
			135	22.92
14/05/2025	14:28:09.171	15		22.905
			15	22.905
			15	22.905
14/05/2025	14:28:07.745	500		22.905
			500	22.905
			500	22.905
14/05/2025	14:28:06.858	180		22.905
			180	22.905
			180	22.905
14/05/2025	14:27:56.800	1		22.91
			1	22.91
			1	22.91
14/05/2025	14:27:53.089	350		22.915
			350	22.915
			350	22.915
14/05/2025	14:27:38.977	100		22.94
			100	22.94
			100	22.94
14/05/2025	14:27:30.587	500		22.94
			500	22.94
			500	22.94
14/05/2025	14:26:54.967	125		22.80
			50	22.80
			125	22.80
			75	22.80
14/05/2025	14:26:53.269	100		22.785
			100	22.785
			100	22.785
14/05/2025	14:26:36.119	100		22.76
			100	22.76
			100	22.76
14/05/2025	14:26:34.054	50		22.76
			50	22.76
			50	22.76
14/05/2025	14:26:30.818	62		22.775
			62	22.775
			62	22.775
14/05/2025	14:26:17.679	5		22.805
			5	22.805
			5	22.805
14/05/2025	14:26:03.842	500		22.78
			500	22.78
			500	22.78
14/05/2025	14:25:47.594	1 000		22.735
			1 000	22.735
			1 000	22.735
14/05/2025	14:25:46.378	250		22.75
			250	22.75
			250	22.75
14/05/2025	14:25:46.023	55		22.755
			55	22.755
			55	22.755
14/05/2025	14:25:37.706	500		22.815
			500	22.815
			500	22.815
14/05/2025	14:25:35.321	50		22.835
			50	22.835
			50	22.835
14/05/2025	14:25:22.916	500		22.75
			500	22.75
			500	22.75
14/05/2025	14:25:10.959	500		22.755
			500	22.755
			500	22.755
14/05/2025	14:25:01.971	50		22.755
			50	22.755
			50	22.755
14/05/2025	14:24:55.927	200		22.725
			30	22.725
			25	22.725
			145	22.725
			200	22.725
14/05/2025	14:24:54.094	1 000		22.75
			1 000	22.75
			1 000	22.75
14/05/2025	14:24:53.949	30		22.765
			30	22.765
			30	22.765
14/05/2025	14:24:53.907	16		22.77
			16	22.77
			16	22.77
14/05/2025	14:24:53.730	448		22.80
			80	22.80
			118	22.80
			448	22.80
			250	22.80
14/05/2025	14:24:53.423	350		22.80
			100	22.80
			100	22.80
			85	22.80
			100	22.80
			50	22.80
			15	22.80
			100	22.80
			150	22.80
14/05/2025	14:24:53.263	78		22.795
			21	22.795
			32	22.795
			25	22.795
			78	22.795
14/05/2025	14:24:47.893	150		22.81
			150	22.81
			150	22.81
14/05/2025	14:24:45.071	1 000		22.81
			1 000	22.81
			1 000	22.81
14/05/2025	14:24:38.792	70		22.825
			70	22.825
			70	22.825
14/05/2025	14:24:30.046	500		22.835
			500	22.835
			500	22.835
14/05/2025	14:24:28.105	100		22.835
			100	22.835
			100	22.835
14/05/2025	14:24:26.136	100		22.83
			100	22.83
			100	22.83
14/05/2025	14:24:26.003	500		22.84
			500	22.84
			500	22.84
14/05/2025	14:24:25.924	219		22.85
			219	22.85
			219	22.85
14/05/2025	14:24:07.970	820		22.85
			400	22.85
			220	22.85
			200	22.85
			820	22.85
14/05/2025	14:24:07.542	150		22.86
			150	22.86
			150	22.86
14/05/2025	14:24:03.352	41		22.90
			41	22.90
			41	22.90
14/05/2025	14:23:54.009	76		22.87
			76	22.87
			76	22.87
14/05/2025	14:23:53.884	100		22.88
			100	22.88
			100	22.88
14/05/2025	14:23:51.045	100		22.90
			100	22.90
			100	22.90

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 119.12 / Ask: 119.18
Volume: 568 306
+2.58%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 15:17:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice