Tradegate Exchange

Bayer AG

1710

1319

34.21

Date	Time	Volume	Order Volume	Price
03/12/2025	15:07:53.385	1 000		34.21
			1 000	34.21
			1 000	34.21
03/12/2025	15:07:46.710	2 500		34.21
			2 500	34.21
			2 500	34.21
03/12/2025	15:07:30.509	3		34.215
			3	34.215
			3	34.215
03/12/2025	15:07:12.996	5		34.23
			5	34.23
			5	34.23
03/12/2025	15:06:38.203	50		34.25
			50	34.25
			50	34.25
03/12/2025	15:05:38.127	2 500		34.20
			2 500	34.20
			2 500	34.20
03/12/2025	15:05:15.951	27		34.205
			27	34.205
			27	34.205
03/12/2025	15:05:02.282	5		34.21
			5	34.21
			5	34.21
03/12/2025	15:04:31.812	100		34.235
			100	34.235
			100	34.235
03/12/2025	15:04:10.767	58		34.205
			58	34.205
			58	34.205
03/12/2025	15:04:08.265	1		34.21
			1	34.21
			1	34.21
03/12/2025	15:03:46.224	419		34.20
			419	34.20
			419	34.20
03/12/2025	15:02:32.434	203		34.23
			203	34.23
			203	34.23
03/12/2025	15:01:51.065	1		34.245
			1	34.245
			1	34.245
03/12/2025	14:59:18.859	100		34.30
			100	34.30
			100	34.30
03/12/2025	14:59:09.140	30		34.31
			30	34.31
			30	34.31
03/12/2025	14:59:00.938	100		34.295
			100	34.295
			100	34.295
03/12/2025	14:58:47.419	400		34.235
			400	34.235
			400	34.235
03/12/2025	14:57:49.463	150		34.28
			150	34.28
			150	34.28
03/12/2025	14:57:30.843	15		34.29
			15	34.29
			15	34.29
03/12/2025	14:57:27.974	40		34.285
			40	34.285
			40	34.285
03/12/2025	14:57:06.482	15		34.32
			15	34.32
			15	34.32
03/12/2025	14:57:04.876	10		34.32
			10	34.32
			10	34.32
03/12/2025	14:57:01.899	90		34.31
			90	34.31
			90	34.31
03/12/2025	14:56:51.628	200		34.31
			200	34.31
			200	34.31
03/12/2025	14:56:21.089	15		34.33
			15	34.33
			15	34.33
03/12/2025	14:55:36.932	50		34.345
			50	34.345
			50	34.345
03/12/2025	14:55:18.850	300		34.325
			300	34.325
			300	34.325
03/12/2025	14:55:17.692	10		34.325
			10	34.325
			10	34.325
03/12/2025	14:55:00.383	11		34.335
			11	34.335
			11	34.335
03/12/2025	14:54:47.910	23		34.29
			23	34.29
			23	34.29
03/12/2025	14:53:15.394	100		34.225
			100	34.225
			100	34.225
03/12/2025	14:52:49.435	400		34.215
			400	34.215
			400	34.215
03/12/2025	14:51:23.171	6		34.305
			6	34.305
			6	34.305
03/12/2025	14:50:58.329	100		34.32
			100	34.32
			100	34.32
03/12/2025	14:50:37.810	1 000		34.32
			1 000	34.32
			1 000	34.32
03/12/2025	14:50:26.938	418		34.315
			418	34.315
			418	34.315
03/12/2025	14:50:11.603	600		34.305
			600	34.305
			600	34.305
03/12/2025	14:49:02.663	25		34.30
			25	34.30
			25	34.30
03/12/2025	14:48:38.051	115		34.315
			115	34.315
			115	34.315
03/12/2025	14:48:21.736	5		34.315
			5	34.315
			5	34.315
03/12/2025	14:47:46.518	1 800		34.30
			1 800	34.30
			1 800	34.30
03/12/2025	14:47:41.056	100		34.285
			100	34.285
			100	34.285
03/12/2025	14:47:08.717	15		34.27
			15	34.27
			15	34.27
03/12/2025	14:46:30.362	300		34.255
			300	34.255
			300	34.255
03/12/2025	14:46:25.126	70		34.25
			70	34.25
			70	34.25
03/12/2025	14:44:56.330	5		34.21
			5	34.21
			5	34.21
03/12/2025	14:44:10.327	25		34.265
			25	34.265
			25	34.265
03/12/2025	14:43:47.722	13		34.275
			13	34.275
			13	34.275
03/12/2025	14:43:09.700	2 500		34.27
			2 500	34.27
			2 500	34.27
03/12/2025	14:41:51.956	40		34.35
			40	34.35
			40	34.35
03/12/2025	14:40:50.579	8		34.30
			8	34.30
			8	34.30
03/12/2025	14:40:02.063	10		34.29
			10	34.29
			10	34.29
03/12/2025	14:40:00.756	30		34.29
			30	34.29
			30	34.29
03/12/2025	14:39:45.279	2 500		34.29
			2 500	34.29
			2 500	34.29
03/12/2025	14:39:35.226	496		34.29
			496	34.29
			496	34.29
03/12/2025	14:39:16.726	30		34.28
			30	34.28
			30	34.28
03/12/2025	14:38:37.268	600		34.275
			600	34.275
			600	34.275
03/12/2025	14:38:33.525	700		34.275
			700	34.275
			700	34.275
03/12/2025	14:38:30.139	130		34.285
			130	34.285
			130	34.285
03/12/2025	14:37:39.025	50		34.29
			50	34.29
			50	34.29
03/12/2025	14:37:03.885	80		34.28
			80	34.28
			80	34.28
03/12/2025	14:36:21.830	15		34.20
			15	34.20
			15	34.20
03/12/2025	14:36:10.770	20		34.17
			20	34.17
			20	34.17
03/12/2025	14:35:27.243	1 000		34.19
			1 000	34.19
			1 000	34.19
03/12/2025	14:35:19.139	700		34.195
			700	34.195
			700	34.195
03/12/2025	14:34:30.845	300		34.195
			300	34.195
			300	34.195
03/12/2025	14:34:03.765	1 550		34.20
			1 300	34.20
			100	34.20
			150	34.20
			1 550	34.20
03/12/2025	14:33:07.799	40		34.24
			40	34.24
			40	34.24
03/12/2025	14:32:39.130	220		34.25
			220	34.25
			220	34.25
03/12/2025	14:32:15.295	300		34.24
			300	34.24
			300	34.24
03/12/2025	14:30:30.339	20		34.245
			20	34.245
			20	34.245
03/12/2025	14:29:48.421	9		34.215
			9	34.215
			9	34.215
03/12/2025	14:29:23.059	32		34.21
			32	34.21
			32	34.21
03/12/2025	14:29:22.964	80		34.195
			80	34.195
			80	34.195
03/12/2025	14:28:31.344	30		34.235
			30	34.235
			30	34.235
03/12/2025	14:28:30.495	34		34.225
			34	34.225
			34	34.225
03/12/2025	14:26:13.502	7		34.22
			7	34.22
			7	34.22
03/12/2025	14:25:04.288	150		34.255
			150	34.255
			150	34.255
03/12/2025	14:25:01.078	285		34.255
			285	34.255
			285	34.255
03/12/2025	14:24:47.872	15		34.245
			15	34.245
			15	34.245
03/12/2025	14:22:58.241	33		34.225
			33	34.225
			33	34.225
03/12/2025	14:22:30.847	200		34.23
			200	34.23
			200	34.23
03/12/2025	14:22:03.748	105		34.235
			105	34.235
			105	34.235
03/12/2025	14:20:43.581	50		34.23
			50	34.23
			50	34.23
03/12/2025	14:20:22.423	584		34.225
			584	34.225
			584	34.225
03/12/2025	14:20:07.634	20		34.235
			20	34.235
			20	34.235
03/12/2025	14:20:01.239	70		34.25
			70	34.25
			70	34.25
03/12/2025	14:18:55.385	299		34.26
			299	34.26
			299	34.26
03/12/2025	14:18:23.194	300		34.245
			300	34.245
			300	34.245
03/12/2025	14:17:55.331	5		34.255
			5	34.255
			5	34.255
03/12/2025	14:17:50.170	10		34.245
			10	34.245
			10	34.245
03/12/2025	14:17:41.585	10		34.235
			10	34.235
			10	34.235
03/12/2025	14:16:40.988	150		34.27
			150	34.27
			150	34.27
03/12/2025	14:15:04.466	10		34.31
			10	34.31
			10	34.31
03/12/2025	14:13:59.348	291		34.295
			291	34.295
			291	34.295
03/12/2025	14:13:15.755	100		34.28
			100	34.28
			100	34.28
03/12/2025	14:13:06.673	307		34.28
			307	34.28
			307	34.28
03/12/2025	14:12:58.946	20		34.29
			20	34.29
			20	34.29
03/12/2025	14:12:27.672	400		34.28
			400	34.28
			400	34.28
03/12/2025	14:11:52.951	2		34.31
			2	34.31
			2	34.31
03/12/2025	14:11:43.324	500		34.295
			500	34.295
			500	34.295
03/12/2025	14:10:36.216	30		34.295
			30	34.295
			30	34.295
03/12/2025	14:10:26.785	32		34.285
			32	34.285
			32	34.285
03/12/2025	14:10:15.945	85		34.30
			85	34.30
			85	34.30
03/12/2025	14:09:34.012	10		34.315
			10	34.315
			10	34.315
03/12/2025	14:09:06.142	127		34.28
			127	34.28
			127	34.28
03/12/2025	14:09:01.160	31		34.28
			31	34.28
			31	34.28
03/12/2025	14:08:36.638	2		34.285
			2	34.285
			2	34.285
03/12/2025	14:08:29.110	127		34.275
			127	34.275
			127	34.275
03/12/2025	14:07:59.404	1 072		34.27
			1 072	34.27
			1 072	34.27
03/12/2025	14:07:49.484	2 500		34.27
			2 500	34.27
			2 500	34.27
03/12/2025	14:07:09.161	2 500		34.285
			2 500	34.285
			2 500	34.285
03/12/2025	14:07:08.671	1 750		34.27
			1 750	34.27
			1 750	34.27
03/12/2025	14:07:04.471	2 500		34.27
			2 500	34.27
			2 500	34.27
03/12/2025	14:06:47.859	50		34.27
			50	34.27
			50	34.27
03/12/2025	14:06:29.473	300		34.255
			300	34.255
			300	34.255
03/12/2025	14:05:48.681	150		34.26
			150	34.26
			150	34.26
03/12/2025	14:04:15.321	29		34.255
			29	34.255
			29	34.255
03/12/2025	14:03:35.490	20		34.27
			20	34.27
			20	34.27
03/12/2025	14:02:14.078	150		34.22
			150	34.22
			150	34.22
03/12/2025	14:01:45.290	581		34.245
			581	34.245
			581	34.245
03/12/2025	14:00:27.744	50		34.28
			50	34.28
			50	34.28
03/12/2025	13:58:27.467	190		34.34
			190	34.34
			190	34.34
03/12/2025	13:58:18.401	150		34.34
			150	34.34
			150	34.34
03/12/2025	13:58:07.289	1		34.34
			1	34.34
			1	34.34
03/12/2025	13:57:57.570	4		34.34
			4	34.34
			4	34.34
03/12/2025	13:57:32.820	77		34.305
			77	34.305
			77	34.305
03/12/2025	13:56:56.799	200		34.33
			200	34.33
			200	34.33
03/12/2025	13:56:30.405	436		34.32
			436	34.32
			436	34.32
03/12/2025	13:55:40.176	300		34.345
			300	34.345
			300	34.345
03/12/2025	13:55:35.843	85		34.35
			85	34.35
			85	34.35
03/12/2025	13:53:11.448	60		34.355
			60	34.355
			60	34.355
03/12/2025	13:52:49.258	150		34.36
			150	34.36
			150	34.36
03/12/2025	13:52:38.962	50		34.355
			50	34.355
			50	34.355
03/12/2025	13:51:36.878	250		34.385
			250	34.385
			250	34.385
03/12/2025	13:50:40.658	70		34.395
			70	34.395
			70	34.395
03/12/2025	13:49:12.894	1 800		34.37
			1 800	34.37
			1 800	34.37
03/12/2025	13:48:55.610	1 070		34.36
			1 070	34.36
			1 070	34.36
03/12/2025	13:48:39.602	132		34.345
			132	34.345
			132	34.345
03/12/2025	13:47:49.455	40		34.34
			40	34.34
			40	34.34
03/12/2025	13:47:27.087	50		34.355
			50	34.355
			50	34.355
03/12/2025	13:47:18.057	2		34.34
			2	34.34
			2	34.34
03/12/2025	13:46:57.664	35		34.345
			35	34.345
			35	34.345
03/12/2025	13:46:04.204	2 500		34.36
			2 500	34.36
			2 500	34.36
03/12/2025	13:45:32.750	145		34.375
			145	34.375
			145	34.375
03/12/2025	13:43:48.367	100		34.44
			100	34.44
			100	34.44
03/12/2025	13:43:39.181	8		34.45
			8	34.45
			8	34.45
03/12/2025	13:43:32.407	50		34.455
			50	34.455
			50	34.455
03/12/2025	13:42:51.263	100		34.455
			100	34.455
			100	34.455
03/12/2025	13:42:47.205	60		34.465
			60	34.465
			60	34.465
03/12/2025	13:42:38.225	290		34.46
			290	34.46
			290	34.46
03/12/2025	13:41:50.366	200		34.445
			200	34.445
			200	34.445
03/12/2025	13:41:49.492	1 000		34.445
			1 000	34.445
			1 000	34.445
03/12/2025	13:40:55.054	87		34.45
			87	34.45
			87	34.45
03/12/2025	13:40:49.358	140		34.46
			140	34.46
			140	34.46
03/12/2025	13:40:03.322	235		34.45
			235	34.45
			235	34.45
03/12/2025	13:37:18.158	30		34.45
			30	34.45
			30	34.45
03/12/2025	13:37:10.484	50		34.45
			50	34.45
			50	34.45
03/12/2025	13:36:48.962	2 500		34.445
			2 500	34.445
			2 500	34.445
03/12/2025	13:36:37.207	500		34.46
			500	34.46
			500	34.46
03/12/2025	13:36:29.261	70		34.46
			70	34.46
			70	34.46
03/12/2025	13:36:08.943	2 300		34.46
			2 300	34.46
			2 300	34.46
03/12/2025	13:35:49.177	2		34.475
			2	34.475
			2	34.475
03/12/2025	13:35:02.792	100		34.45
			100	34.45
			100	34.45
03/12/2025	13:33:57.950	40		34.415
			40	34.415
			40	34.415
03/12/2025	13:32:39.251	100		34.45
			100	34.45
			100	34.45
03/12/2025	13:31:36.624	90		34.455
			90	34.455
			90	34.455
03/12/2025	13:31:32.457	170		34.45
			170	34.45
			150	34.45
			20	34.45
03/12/2025	13:30:55.000	2 500		34.43
			2 500	34.43
			2 500	34.43
03/12/2025	13:30:20.089	200		34.41
			200	34.41
			200	34.41
03/12/2025	13:30:05.913	1		34.42
			1	34.42
			1	34.42
03/12/2025	13:28:19.988	8		34.405
			8	34.405
			8	34.405
03/12/2025	13:27:56.902	90		34.41
			90	34.41
			90	34.41
03/12/2025	13:27:51.980	531		34.40
			106	34.40
			400	34.40
			531	34.40
			25	34.40
03/12/2025	13:26:43.335	20		34.33
			20	34.33
			20	34.33
03/12/2025	13:25:24.900	10		34.33
			10	34.33
			10	34.33
03/12/2025	13:23:49.915	138		34.335
			138	34.335
			138	34.335
03/12/2025	13:23:41.369	100		34.34
			100	34.34
			100	34.34
03/12/2025	13:20:37.148	2		34.35
			2	34.35
			2	34.35
03/12/2025	13:20:19.574	400		34.345
			400	34.345
			400	34.345
03/12/2025	13:19:11.717	2		34.35
			2	34.35
			2	34.35
03/12/2025	13:18:29.626	700		34.35
			700	34.35
			700	34.35
03/12/2025	13:18:19.003	30		34.37
			30	34.37
			30	34.37
03/12/2025	13:17:35.493	1		34.37
			1	34.37
			1	34.37
03/12/2025	13:16:54.934	1		34.38
			1	34.38
			1	34.38
03/12/2025	13:16:30.934	75		34.39
			75	34.39
			75	34.39
03/12/2025	13:15:52.465	50		34.395
			50	34.395
			50	34.395
03/12/2025	13:15:23.594	150		34.35
			150	34.35
			150	34.35
03/12/2025	13:15:12.764	27		34.345
			27	34.345
			27	34.345
03/12/2025	13:15:00.814	200		34.32
			200	34.32
			200	34.32
03/12/2025	13:13:54.695	100		34.275
			100	34.275
			100	34.275
03/12/2025	13:13:46.885	170		34.26
			170	34.26
			170	34.26
03/12/2025	13:13:03.839	30		34.20
			30	34.20
			30	34.20
03/12/2025	13:12:42.735	100		34.20
			100	34.20
			100	34.20
03/12/2025	13:11:54.865	812		34.225
			812	34.225
			812	34.225
03/12/2025	13:11:40.229	25		34.225
			25	34.225
			25	34.225
03/12/2025	13:10:42.182	3		34.21
			3	34.21
			3	34.21
03/12/2025	13:10:30.469	190		34.17
			190	34.17
			190	34.17
03/12/2025	13:08:28.218	30		34.165
			30	34.165
			30	34.165
03/12/2025	13:07:50.571	6		34.18
			6	34.18
			6	34.18
03/12/2025	13:07:49.728	30		34.165
			30	34.165
			30	34.165
03/12/2025	13:07:36.565	250		34.17
			250	34.17
			250	34.17
03/12/2025	13:06:04.832	20		34.12
			20	34.12
			20	34.12
03/12/2025	13:05:24.906	50		34.09
			50	34.09
			50	34.09
03/12/2025	13:04:47.392	50		34.075
			50	34.075
			50	34.075
03/12/2025	13:03:36.236	90		34.04
			90	34.04
			90	34.04
03/12/2025	13:03:00.837	3		34.04
			3	34.04
			3	34.04
03/12/2025	13:02:29.173	90		34.05
			90	34.05
			90	34.05
03/12/2025	13:02:07.125	15		34.125
			15	34.125
			15	34.125
03/12/2025	13:01:38.548	10		34.00
			10	34.00
			10	34.00
03/12/2025	13:01:31.291	250		34.00
			250	34.00
			250	34.00
03/12/2025	13:01:28.219	740		34.015
			740	34.015
			250	34.015
			490	34.015
03/12/2025	13:00:51.068	780		34.13
			780	34.13
			780	34.13
03/12/2025	13:00:46.755	700		34.13
			700	34.13
			450	34.13
			250	34.13
03/12/2025	13:00:24.779	65		34.175
			3	34.175
			60	34.175
			2	34.175
			35	34.175
			30	34.175
03/12/2025	12:59:56.833	60		34.085
			60	34.085
			60	34.085
03/12/2025	12:59:03.859	40		34.085
			40	34.085
			40	34.085
03/12/2025	12:58:52.054	5		34.10
			5	34.10
			5	34.10
03/12/2025	12:58:47.798	110		34.085
			110	34.085
			110	34.085
03/12/2025	12:58:23.361	100		34.09
			100	34.09
			100	34.09
03/12/2025	12:57:52.166	80		34.10
			80	34.10
			80	34.10
03/12/2025	12:57:34.403	117		34.115
			117	34.115
			117	34.115
03/12/2025	12:57:16.346	100		34.10
			100	34.10
			100	34.10
03/12/2025	12:57:11.022	3		34.115
			3	34.115
			3	34.115
03/12/2025	12:55:41.287	15		34.115
			15	34.115
			15	34.115
03/12/2025	12:55:25.349	120		34.10
			120	34.10
			120	34.10
03/12/2025	12:55:13.686	30		34.09
			30	34.09
			30	34.09
03/12/2025	12:54:29.238	29		34.005
			29	34.005
			29	34.005
03/12/2025	12:54:01.342	600		34.005
			70	34.005
			600	34.005
			530	34.005
03/12/2025	12:53:46.945	43		33.99
			43	33.99
			43	33.99
03/12/2025	12:52:39.953	2 500		33.99
			2 500	33.99
			2 500	33.99
03/12/2025	12:52:14.572	25		33.985
			25	33.985
			25	33.985
03/12/2025	12:52:06.772	225		33.98
			225	33.98
			225	33.98
03/12/2025	12:51:23.104	50		33.97
			50	33.97
			50	33.97
03/12/2025	12:51:10.173	31		33.96
			31	33.96
			31	33.96
03/12/2025	12:50:57.345	29		33.97
			29	33.97
			29	33.97
03/12/2025	12:50:52.340	40		33.94
			40	33.94
			40	33.94
03/12/2025	12:50:31.953	2 000		33.90
			2 000	33.90
			2 000	33.90
03/12/2025	12:50:20.430	70		33.905
			70	33.905
			70	33.905
03/12/2025	12:50:17.327	42		33.92
			42	33.92
			42	33.92
03/12/2025	12:50:14.060	14		33.92
			14	33.92
			14	33.92
03/12/2025	12:50:07.238	180		33.91
			180	33.91
			180	33.91
03/12/2025	12:49:34.054	25		33.87
			25	33.87
			25	33.87
03/12/2025	12:49:32.763	90		33.89
			90	33.89
			90	33.89
03/12/2025	12:49:27.181	59		33.90
			59	33.90
			59	33.90
03/12/2025	12:49:25.708	3		33.90
			3	33.90
			3	33.90
03/12/2025	12:48:20.767	442		33.90
			442	33.90
			100	33.90
			50	33.90
			292	33.90
03/12/2025	12:47:46.835	503		33.91
			503	33.91
			500	33.91
			3	33.91
03/12/2025	12:47:36.219	250		33.935
			250	33.935
			250	33.935
03/12/2025	12:47:06.175	100		33.925
			100	33.925
			100	33.925
03/12/2025	12:47:00.319	200		33.94
			200	33.94
			200	33.94
03/12/2025	12:46:58.847	50		33.925
			50	33.925
			50	33.925
03/12/2025	12:46:46.018	1 500		33.945
			1 500	33.945
			1 500	33.945
03/12/2025	12:45:56.990	50		33.945
			50	33.945
			50	33.945
03/12/2025	12:45:44.369	540		33.945
			500	33.945
			100	33.945
			40	33.945
			400	33.945
			40	33.945
03/12/2025	12:45:44.298	50		33.945
			50	33.945
			50	33.945
03/12/2025	12:45:23.071	150		33.98
			150	33.98
			150	33.98
03/12/2025	12:44:49.269	20		33.99
			20	33.99
			20	33.99
03/12/2025	12:44:15.486	4		33.98
			4	33.98
			4	33.98
03/12/2025	12:43:25.907	200		33.965
			200	33.965
			200	33.965
03/12/2025	12:42:39.385	500		34.02
			500	34.02
			500	34.02
03/12/2025	12:41:46.561	10		34.03
			10	34.03
			10	34.03
03/12/2025	12:41:16.728	3		34.03
			3	34.03
			3	34.03
03/12/2025	12:41:15.457	500		34.03
			470	34.03
			500	34.03
			30	34.03
03/12/2025	12:41:15.353	70		34.015
			70	34.015
			70	34.015
03/12/2025	12:41:09.197	300		34.015
			300	34.015
			300	34.015
03/12/2025	12:40:52.858	50		34.015
			50	34.015
			50	34.015
03/12/2025	12:40:35.929	330		34.015
			330	34.015
			330	34.015
03/12/2025	12:40:23.471	1		34.025
			1	34.025
			1	34.025
03/12/2025	12:40:00.249	1		34.015
			1	34.015
			1	34.015
03/12/2025	12:39:54.678	330		34.03
			330	34.03
			330	34.03
03/12/2025	12:39:54.047	30		34.03
			30	34.03
			30	34.03
03/12/2025	12:38:32.954	60		34.02
			60	34.02
			60	34.02
03/12/2025	12:37:47.217	200		34.02
			200	34.02
			200	34.02
03/12/2025	12:36:53.914	24		34.02
			24	34.02
			24	34.02
03/12/2025	12:36:34.569	40		34.065
			40	34.065
			40	34.065
03/12/2025	12:36:27.486	100		34.095
			100	34.095
			100	34.095
03/12/2025	12:36:10.426	100		34.10
			100	34.10
			100	34.10
03/12/2025	12:35:55.668	150		34.04
			150	34.04
			150	34.04
03/12/2025	12:35:55.320	30		34.04
			30	34.04
			30	34.04
03/12/2025	12:35:23.795	200		34.04
			200	34.04
			200	34.04
03/12/2025	12:34:48.011	150		34.015
			150	34.015
			150	34.015
03/12/2025	12:34:46.990	29		34.015
			29	34.015
			29	34.015
03/12/2025	12:34:14.981	32		34.02
			32	34.02
			32	34.02
03/12/2025	12:33:31.777	1		34.02
			1	34.02
			1	34.02
03/12/2025	12:33:16.230	65		34.01
			65	34.01
			65	34.01
03/12/2025	12:32:39.139	500		34.00
			320	34.00
			180	34.00
			500	34.00
03/12/2025	12:31:42.117	22		33.995
			22	33.995
			22	33.995
03/12/2025	12:31:30.916	80		33.99
			80	33.99
			80	33.99
03/12/2025	12:31:13.066	50		34.01
			50	34.01
			50	34.01
03/12/2025	12:31:01.867	25		33.98
			25	33.98
			25	33.98
03/12/2025	12:30:38.980	110		33.98
			110	33.98
			110	33.98
03/12/2025	12:30:28.297	150		33.965
			150	33.965
			150	33.965
03/12/2025	12:29:58.201	81		33.965
			81	33.965
			81	33.965
03/12/2025	12:29:32.913	236		33.98
			100	33.98
			236	33.98
			136	33.98
03/12/2025	12:28:53.462	1 760		34.00
			16	34.00
			200	34.00
			60	34.00
			38	34.00
			7	34.00
			1 359	34.00
			50	34.00
			80	34.00
			49	34.00
			54	34.00
			80	34.00
			100	34.00
			294	34.00
			1 000	34.00
			33	34.00
			100	34.00
03/12/2025	12:28:49.972	2 500		34.00
			26	34.00
			30	34.00
			150	34.00
			294	34.00
			500	34.00
			1 000	34.00
			500	34.00
			2 500	34.00
03/12/2025	12:28:43.240	14		34.01
			14	34.01
			14	34.01
03/12/2025	12:28:43.139	275		34.01
			275	34.01
			275	34.01
03/12/2025	12:28:42.551	5		34.005
			5	34.005
			5	34.005
03/12/2025	12:28:40.293	100		34.005
			100	34.005
			100	34.005
03/12/2025	12:28:28.174	15		34.005
			15	34.005
			15	34.005
03/12/2025	12:27:41.932	1 000		34.01
			1 000	34.01
			1 000	34.01
03/12/2025	12:27:23.704	10		34.01
			10	34.01
			10	34.01
03/12/2025	12:27:23.024	200		34.005
			200	34.005
			200	34.005
03/12/2025	12:26:31.645	140		34.05
			140	34.05
			140	34.05
03/12/2025	12:26:04.724	1 000		34.03
			1 000	34.03
			1 000	34.03
03/12/2025	12:26:01.821	47		34.03
			47	34.03
			47	34.03
03/12/2025	12:25:58.463	208		34.03
			208	34.03
			208	34.03
03/12/2025	12:24:42.950	100		34.03
			100	34.03
			100	34.03
03/12/2025	12:24:06.131	10		34.045
			10	34.045
			10	34.045
03/12/2025	12:23:56.638	1 500		34.03
			1 500	34.03
			1 500	34.03
03/12/2025	12:23:49.515	2 500		34.03
			2 500	34.03
			2 500	34.03
03/12/2025	12:23:27.280	95		34.02
			95	34.02
			95	34.02
03/12/2025	12:23:16.844	20		34.02
			20	34.02
			20	34.02
03/12/2025	12:23:07.463	120		34.02
			120	34.02
			120	34.02
03/12/2025	12:23:07.388	35		34.02
			35	34.02
			35	34.02
03/12/2025	12:22:53.282	131		34.045
			131	34.045
			131	34.045
03/12/2025	12:21:46.921	50		34.075
			50	34.075
			50	34.075

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

Rheinmetall AG

Bid: 1 509.00
Ask: 1 510.00
Volume: 39 502
+0.73%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
03/12/2025 @ 15:07:55

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice