Tradegate Exchange

Bayer AG

1118

883

23.605

Date	Time	Volume	Order Volume	Price
14/05/2025	13:37:53.353	450		23.605
			450	23.605
			450	23.605
14/05/2025	13:37:50.539	250		23.595
			250	23.595
			250	23.595
14/05/2025	13:37:04.045	500		23.605
			500	23.605
			500	23.605
14/05/2025	13:35:46.757	500		23.63
			500	23.63
			500	23.63
14/05/2025	13:35:34.036	13		23.625
			13	23.625
			13	23.625
14/05/2025	13:35:26.980	6		23.62
			6	23.62
			6	23.62
14/05/2025	13:35:26.870	1		23.625
			1	23.625
			1	23.625
14/05/2025	13:35:12.232	70		23.625
			70	23.625
			70	23.625
14/05/2025	13:34:59.901	10		23.635
			10	23.635
			10	23.635
14/05/2025	13:34:59.300	1		23.63
			1	23.63
			1	23.63
14/05/2025	13:34:49.647	1		23.63
			1	23.63
			1	23.63
14/05/2025	13:34:05.604	200		23.62
			200	23.62
			200	23.62
14/05/2025	13:33:48.440	1 000		23.635
			1 000	23.635
			1 000	23.635
14/05/2025	13:33:46.535	2		23.635
			2	23.635
			2	23.635
14/05/2025	13:33:05.742	900		23.605
			900	23.605
			900	23.605
14/05/2025	13:33:01.864	7		23.595
			7	23.595
			7	23.595
14/05/2025	13:32:36.753	500		23.59
			500	23.59
			500	23.59
14/05/2025	13:32:25.218	3		23.59
			3	23.59
			3	23.59
14/05/2025	13:32:10.524	8		23.57
			8	23.57
			8	23.57
14/05/2025	13:31:56.527	51		23.57
			51	23.57
			51	23.57
14/05/2025	13:31:34.539	200		23.54
			200	23.54
			200	23.54
14/05/2025	13:31:26.388	100		23.53
			100	23.53
			100	23.53
14/05/2025	13:31:04.262	25		23.50
			25	23.50
			25	23.50
14/05/2025	13:31:02.451	75		23.50
			75	23.50
			75	23.50
14/05/2025	13:30:27.131	15		23.465
			15	23.465
			15	23.465
14/05/2025	13:30:20.441	100		23.48
			100	23.48
			100	23.48
14/05/2025	13:30:19.634	170		23.485
			170	23.485
			170	23.485
14/05/2025	13:30:09.643	1 000		23.495
			1 000	23.495
			1 000	23.495
14/05/2025	13:30:09.478	1 000		23.495
			1 000	23.495
			1 000	23.495
14/05/2025	13:30:09.336	1 000		23.495
			1 000	23.495
			1 000	23.495
14/05/2025	13:29:59.116	1 000		23.47
			1 000	23.47
			1 000	23.47
14/05/2025	13:29:36.382	50		23.47
			50	23.47
			50	23.47
14/05/2025	13:29:26.176	500		23.485
			500	23.485
			500	23.485
14/05/2025	13:29:18.213	9		23.485
			9	23.485
			9	23.485
14/05/2025	13:28:56.488	250		23.495
			250	23.495
			250	23.495
14/05/2025	13:28:42.183	1 000		23.49
			1 000	23.49
			1 000	23.49
14/05/2025	13:28:38.530	500		23.495
			500	23.495
			500	23.495
14/05/2025	13:28:28.832	500		23.495
			91	23.495
			409	23.495
			500	23.495
14/05/2025	13:28:16.405	960		23.47
			960	23.47
			960	23.47
14/05/2025	13:28:16.085	390		23.47
			390	23.47
			390	23.47
14/05/2025	13:28:15.534	400		23.47
			400	23.47
			400	23.47
14/05/2025	13:28:15.068	7 010		23.46
			54	23.46
			1 000	23.46
			500	23.46
			500	23.46
			800	23.46
			1 000	23.46
			40	23.46
			850	23.46
			500	23.46
			65	23.46
			545	23.46
			13	23.46
			450	23.46
			60	23.46
			200	23.46
			5 000	23.46
			2 393	23.46
			50	23.46
14/05/2025	13:28:08.209	1 000		23.50
			446	23.50
			1 000	23.50
			200	23.50
			100	23.50
			4	23.50
			150	23.50
			100	23.50
14/05/2025	13:28:05.625	414		23.505
			400	23.505
			414	23.505
			14	23.505
14/05/2025	13:28:05.529	80		23.505
			80	23.505
			80	23.505
14/05/2025	13:28:03.369	257		23.52
			130	23.52
			257	23.52
			127	23.52
14/05/2025	13:28:03.261	215		23.53
			215	23.53
			215	23.53
14/05/2025	13:27:32.000	200		23.55
			150	23.55
			200	23.55
			50	23.55
14/05/2025	13:27:24.380	9		23.57
			9	23.57
			9	23.57
14/05/2025	13:27:15.541	220		23.59
			220	23.59
			220	23.59
14/05/2025	13:27:15.472	200		23.59
			200	23.59
			200	23.59
14/05/2025	13:27:11.394	200		23.575
			200	23.575
			130	23.575
			50	23.575
			20	23.575
14/05/2025	13:27:07.056	1 000		23.595
			1 000	23.595
			1 000	23.595
14/05/2025	13:27:06.986	1 000		23.595
			1 000	23.595
			1 000	23.595
14/05/2025	13:27:06.791	186		23.60
			20	23.60
			110	23.60
			42	23.60
			186	23.60
			14	23.60
14/05/2025	13:27:06.195	140		23.61
			140	23.61
			140	23.61
14/05/2025	13:27:02.880	241		23.62
			211	23.62
			241	23.62
			30	23.62
14/05/2025	13:27:02.012	50		23.63
			50	23.63
			50	23.63
14/05/2025	13:26:46.106	211		23.64
			211	23.64
			211	23.64
14/05/2025	13:26:43.997	10		23.64
			10	23.64
			10	23.64
14/05/2025	13:26:17.869	1		23.655
			1	23.655
			1	23.655
14/05/2025	13:26:16.560	60		23.655
			60	23.655
			60	23.655
14/05/2025	13:25:28.752	213		23.65
			150	23.65
			63	23.65
			213	23.65
14/05/2025	13:25:26.248	8		23.645
			8	23.645
			8	23.645
14/05/2025	13:25:01.755	8		23.655
			8	23.655
			8	23.655
14/05/2025	13:24:22.492	25		23.66
			25	23.66
			25	23.66
14/05/2025	13:24:06.157	45		23.655
			45	23.655
			45	23.655
14/05/2025	13:23:43.079	200		23.66
			200	23.66
			200	23.66
14/05/2025	13:23:16.033	150		23.69
			150	23.69
			150	23.69
14/05/2025	13:22:26.774	100		23.69
			100	23.69
			100	23.69
14/05/2025	13:22:24.339	297		23.685
			297	23.685
			297	23.685
14/05/2025	13:22:23.739	1 000		23.69
			1 000	23.69
			1 000	23.69
14/05/2025	13:21:37.830	9		23.665
			9	23.665
			9	23.665
14/05/2025	13:21:28.181	180		23.655
			180	23.655
			180	23.655
14/05/2025	13:21:25.976	425		23.68
			425	23.68
			425	23.68
14/05/2025	13:20:29.943	250		23.685
			250	23.685
			250	23.685
14/05/2025	13:20:03.239	200		23.685
			200	23.685
			200	23.685
14/05/2025	13:19:10.944	100		23.685
			100	23.685
			100	23.685
14/05/2025	13:19:06.838	220		23.685
			220	23.685
			220	23.685
14/05/2025	13:18:25.156	290		23.685
			290	23.685
			290	23.685
14/05/2025	13:18:18.347	17		23.685
			17	23.685
			17	23.685
14/05/2025	13:18:17.212	2 500		23.69
			1 500	23.69
			2 500	23.69
			1 000	23.69
14/05/2025	13:17:57.753	1 000		23.69
			1 000	23.69
			1 000	23.69
14/05/2025	13:17:46.040	70		23.69
			70	23.69
			70	23.69
14/05/2025	13:17:28.552	400		23.70
			400	23.70
			400	23.70
14/05/2025	13:17:21.180	800		23.715
			800	23.715
			800	23.715
14/05/2025	13:17:19.749	500		23.715
			500	23.715
			500	23.715
14/05/2025	13:16:56.732	500		23.68
			500	23.68
			500	23.68
14/05/2025	13:16:38.022	100		23.68
			100	23.68
			100	23.68
14/05/2025	13:16:03.573	3		23.69
			3	23.69
			3	23.69
14/05/2025	13:16:00.148	200		23.69
			200	23.69
			160	23.69
			40	23.69
14/05/2025	13:15:58.741	9		23.695
			9	23.695
			9	23.695
14/05/2025	13:15:51.929	100		23.695
			100	23.695
			100	23.695
14/05/2025	13:15:51.243	25		23.695
			25	23.695
			25	23.695
14/05/2025	13:15:44.150	9		23.70
			9	23.70
			9	23.70
14/05/2025	13:15:34.982	709		23.70
			709	23.70
			709	23.70
14/05/2025	13:15:34.850	1 000		23.70
			1 000	23.70
			1 000	23.70
14/05/2025	13:15:34.724	3 021		23.70
			40	23.70
			1 000	23.70
			2 981	23.70
			2 021	23.70
14/05/2025	13:15:31.112	1 000		23.70
			200	23.70
			105	23.70
			35	23.70
			1 000	23.70
			660	23.70
14/05/2025	13:15:29.263	5		23.705
			5	23.705
			5	23.705
14/05/2025	13:15:28.236	127		23.71
			127	23.71
			127	23.71
14/05/2025	13:15:08.257	1 000		23.73
			1 000	23.73
			1 000	23.73
14/05/2025	13:13:24.358	400		23.755
			400	23.755
			400	23.755
14/05/2025	13:12:50.694	100		23.735
			100	23.735
			100	23.735
14/05/2025	13:12:37.806	421		23.72
			421	23.72
			421	23.72
14/05/2025	13:12:28.909	400		23.725
			400	23.725
			400	23.725
14/05/2025	13:11:48.043	200		23.72
			200	23.72
			200	23.72
14/05/2025	13:11:44.392	1 000		23.72
			1 000	23.72
			1 000	23.72
14/05/2025	13:11:42.806	15		23.72
			15	23.72
			15	23.72
14/05/2025	13:11:29.209	200		23.71
			200	23.71
			200	23.71
14/05/2025	13:11:27.991	600		23.71
			300	23.71
			600	23.71
			300	23.71
14/05/2025	13:11:08.476	100		23.73
			100	23.73
			100	23.73
14/05/2025	13:10:37.724	1 000		23.745
			1 000	23.745
			1 000	23.745
14/05/2025	13:10:06.025	40		23.77
			40	23.77
			40	23.77
14/05/2025	13:09:44.004	800		23.78
			800	23.78
			800	23.78
14/05/2025	13:09:38.676	5		23.775
			5	23.775
			5	23.775
14/05/2025	13:09:35.820	30		23.765
			30	23.765
			30	23.765
14/05/2025	13:09:22.930	20		23.785
			20	23.785
			20	23.785
14/05/2025	13:08:55.544	100		23.745
			100	23.745
			100	23.745
14/05/2025	13:08:17.285	500		23.735
			500	23.735
			500	23.735
14/05/2025	13:08:17.150	150		23.75
			150	23.75
			100	23.75
			50	23.75
14/05/2025	13:07:51.374	100		23.76
			100	23.76
			100	23.76
14/05/2025	13:07:48.938	20		23.76
			20	23.76
			20	23.76
14/05/2025	13:07:44.880	1		23.76
			1	23.76
			1	23.76
14/05/2025	13:07:32.791	100		23.785
			100	23.785
			100	23.785
14/05/2025	13:07:17.843	350		23.77
			350	23.77
			350	23.77
14/05/2025	13:07:04.210	1		23.775
			1	23.775
			1	23.775
14/05/2025	13:06:31.430	157		23.755
			157	23.755
			157	23.755
14/05/2025	13:06:31.253	1 043		23.755
			1 043	23.755
			1 000	23.755
			43	23.755
14/05/2025	13:06:27.143	1 000		23.78
			500	23.78
			1 000	23.78
			500	23.78
14/05/2025	13:06:27.092	597		23.80
			197	23.80
			400	23.80
			597	23.80
14/05/2025	13:06:09.697	1 000		23.80
			1 000	23.80
			1 000	23.80
14/05/2025	13:05:47.423	1		23.815
			1	23.815
			1	23.815
14/05/2025	13:05:30.976	150		23.80
			50	23.80
			20	23.80
			150	23.80
			80	23.80
14/05/2025	13:04:12.169	1 000		23.80
			77	23.80
			200	23.80
			1 000	23.80
			723	23.80
14/05/2025	13:04:11.877	120		23.805
			120	23.805
			120	23.805
14/05/2025	13:03:50.458	85		23.815
			85	23.815
			85	23.815
14/05/2025	13:02:50.985	240		23.83
			240	23.83
			240	23.83
14/05/2025	13:00:39.405	597		23.975
			200	23.975
			597	23.975
			397	23.975
14/05/2025	13:00:38.778	490		23.975
			490	23.975
			490	23.975
14/05/2025	13:00:30.028	1 000		23.975
			1 000	23.975
			1 000	23.975
14/05/2025	12:59:58.939	88		23.88
			88	23.88
			88	23.88
14/05/2025	12:57:13.549	120		23.835
			120	23.835
			120	23.835
14/05/2025	12:54:38.401	3		23.85
			3	23.85
			3	23.85
14/05/2025	12:54:01.867	1		23.86
			1	23.86
			1	23.86
14/05/2025	12:52:24.806	250		23.88
			250	23.88
			250	23.88
14/05/2025	12:51:32.674	80		23.865
			80	23.865
			80	23.865
14/05/2025	12:51:18.089	200		23.85
			200	23.85
			200	23.85
14/05/2025	12:50:54.095	41		23.86
			41	23.86
			41	23.86
14/05/2025	12:50:02.229	15		23.85
			15	23.85
			15	23.85
14/05/2025	12:49:51.678	25		23.835
			25	23.835
			25	23.835
14/05/2025	12:49:28.941	20		23.85
			20	23.85
			20	23.85
14/05/2025	12:48:29.866	387		23.865
			387	23.865
			387	23.865
14/05/2025	12:47:16.155	300		23.885
			300	23.885
			300	23.885
14/05/2025	12:45:29.726	75		23.98
			75	23.98
			75	23.98
14/05/2025	12:43:52.633	200		23.955
			200	23.955
			200	23.955
14/05/2025	12:43:06.671	50		23.94
			50	23.94
			50	23.94
14/05/2025	12:42:00.610	50		23.96
			50	23.96
			50	23.96
14/05/2025	12:38:34.021	1		23.945
			1	23.945
			1	23.945
14/05/2025	12:37:27.613	50		23.95
			50	23.95
			50	23.95
14/05/2025	12:36:20.575	100		23.91
			100	23.91
			100	23.91
14/05/2025	12:36:01.775	480		23.89
			480	23.89
			480	23.89
14/05/2025	12:35:23.483	20		23.90
			20	23.90
			20	23.90
14/05/2025	12:35:10.446	313		23.90
			27	23.90
			100	23.90
			86	23.90
			100	23.90
			313	23.90
14/05/2025	12:34:41.824	1 000		23.90
			1 000	23.90
			1 000	23.90
14/05/2025	12:33:07.355	9		23.925
			9	23.925
			9	23.925
14/05/2025	12:33:02.364	1		23.92
			1	23.92
			1	23.92
14/05/2025	12:31:02.763	1		23.93
			1	23.93
			1	23.93
14/05/2025	12:29:51.969	420		23.96
			420	23.96
			420	23.96
14/05/2025	12:29:11.222	150		23.95
			150	23.95
			150	23.95
14/05/2025	12:27:49.794	500		23.97
			500	23.97
			500	23.97
14/05/2025	12:27:19.074	181		24.00
			100	24.00
			6	24.00
			50	24.00
			20	24.00
			5	24.00
			181	24.00
14/05/2025	12:27:18.776	200		24.01
			200	24.01
			200	24.01
14/05/2025	12:26:14.148	41		24.005
			41	24.005
			41	24.005
14/05/2025	12:25:02.071	1		24.02
			1	24.02
			1	24.02
14/05/2025	12:24:43.110	300		24.025
			300	24.025
			300	24.025
14/05/2025	12:22:27.155	500		24.05
			500	24.05
			500	24.05
14/05/2025	12:22:26.907	715		24.07
			715	24.07
			715	24.07
14/05/2025	12:22:24.080	1 000		24.07
			1 000	24.07
			1 000	24.07
14/05/2025	12:21:52.485	1 000		24.07
			1 000	24.07
			1 000	24.07
14/05/2025	12:21:20.751	875		24.105
			875	24.105
			875	24.105
14/05/2025	12:21:05.815	10		24.11
			10	24.11
			10	24.11
14/05/2025	12:20:25.299	1 000		24.105
			1 000	24.105
			1 000	24.105
14/05/2025	12:19:58.257	1 000		24.105
			1 000	24.105
			1 000	24.105
14/05/2025	12:17:31.573	100		24.085
			100	24.085
			100	24.085
14/05/2025	12:17:20.786	16		24.095
			16	24.095
			16	24.095
14/05/2025	12:17:16.666	2		24.10
			2	24.10
			2	24.10
14/05/2025	12:17:10.735	1 000		24.10
			1 000	24.10
			1 000	24.10
14/05/2025	12:16:18.703	1 000		24.12
			1 000	24.12
			1 000	24.12
14/05/2025	12:15:18.117	414		24.125
			414	24.125
			414	24.125
14/05/2025	12:14:54.584	1		24.11
			1	24.11
			1	24.11
14/05/2025	12:14:36.751	2		24.125
			2	24.125
			2	24.125
14/05/2025	12:12:45.305	60		24.145
			60	24.145
			60	24.145
14/05/2025	12:12:42.970	300		24.145
			300	24.145
			300	24.145
14/05/2025	12:12:05.951	41		24.135
			41	24.135
			41	24.135
14/05/2025	12:11:04.959	200		24.13
			200	24.13
			200	24.13
14/05/2025	12:10:23.647	1 000		24.13
			1 000	24.13
			1 000	24.13
14/05/2025	12:10:23.455	1 000		24.13
			1 000	24.13
			1 000	24.13
14/05/2025	12:10:23.283	1 000		24.13
			1 000	24.13
			1 000	24.13
14/05/2025	12:10:23.098	1 000		24.13
			1 000	24.13
			1 000	24.13
14/05/2025	12:10:16.177	1 000		24.125
			1 000	24.125
			1 000	24.125
14/05/2025	12:06:32.675	80		24.11
			80	24.11
			80	24.11
14/05/2025	12:05:26.719	400		24.115
			400	24.115
			400	24.115
14/05/2025	12:04:48.795	5		24.13
			5	24.13
			5	24.13
14/05/2025	12:01:33.171	70		24.085
			70	24.085
			70	24.085
14/05/2025	12:01:10.001	250		24.085
			250	24.085
			250	24.085
14/05/2025	12:00:26.289	17		24.115
			17	24.115
			17	24.115
14/05/2025	11:58:36.885	132		24.10
			132	24.10
			132	24.10
14/05/2025	11:58:18.516	100		24.10
			100	24.10
			100	24.10
14/05/2025	11:55:35.946	45		24.14
			45	24.14
			45	24.14
14/05/2025	11:53:15.627	3		24.135
			3	24.135
			3	24.135
14/05/2025	11:52:56.009	1		24.15
			1	24.15
			1	24.15
14/05/2025	11:51:16.337	165		24.155
			165	24.155
			165	24.155
14/05/2025	11:51:14.410	300		24.15
			300	24.15
			300	24.15
14/05/2025	11:51:14.253	1 000		24.15
			1 000	24.15
			1 000	24.15
14/05/2025	11:51:14.056	1 000		24.15
			1 000	24.15
			1 000	24.15
14/05/2025	11:51:09.775	1 000		24.15
			1 000	24.15
			1 000	24.15
14/05/2025	11:51:06.421	500		24.16
			500	24.16
			500	24.16
14/05/2025	11:50:59.104	1 650		24.15
			150	24.15
			600	24.15
			1 200	24.15
			900	24.15
			450	24.15
14/05/2025	11:50:43.561	1 000		24.15
			1 000	24.15
			1 000	24.15
14/05/2025	11:50:41.959	11		24.14
			11	24.14
			11	24.14
14/05/2025	11:50:06.462	50		24.15
			50	24.15
			50	24.15
14/05/2025	11:49:15.348	761		24.14
			761	24.14
			761	24.14
14/05/2025	11:48:59.167	25		24.145
			25	24.145
			25	24.145
14/05/2025	11:48:53.520	85		24.145
			85	24.145
			85	24.145
14/05/2025	11:48:23.125	200		24.125
			200	24.125
			200	24.125
14/05/2025	11:46:56.320	25		24.13
			25	24.13
			25	24.13
14/05/2025	11:46:38.073	1		24.13
			1	24.13
			1	24.13
14/05/2025	11:45:45.023	37		24.10
			37	24.10
			37	24.10
14/05/2025	11:45:34.715	250		24.10
			250	24.10
			250	24.10
14/05/2025	11:44:04.507	210		24.135
			210	24.135
			210	24.135
14/05/2025	11:43:28.265	8		24.10
			8	24.10
			8	24.10
14/05/2025	11:42:40.686	220		24.09
			220	24.09
			220	24.09
14/05/2025	11:42:32.142	1 000		24.10
			1 000	24.10
			1 000	24.10
14/05/2025	11:42:27.331	1 000		24.10
			1 000	24.10
			1 000	24.10
14/05/2025	11:41:24.359	9		24.12
			9	24.12
			9	24.12
14/05/2025	11:41:18.665	110		24.12
			110	24.12
			110	24.12
14/05/2025	11:40:43.574	62		24.125
			62	24.125
			62	24.125
14/05/2025	11:40:11.498	500		24.09
			500	24.09
			500	24.09
14/05/2025	11:40:04.472	180		24.115
			100	24.115
			80	24.115
			180	24.115
14/05/2025	11:38:53.085	3		24.095
			3	24.095
			3	24.095
14/05/2025	11:37:43.946	90		24.075
			90	24.075
			90	24.075
14/05/2025	11:37:03.922	979		24.075
			979	24.075
			979	24.075
14/05/2025	11:37:00.802	3 021		24.075
			2 021	24.075
			1 000	24.075
			3 021	24.075
14/05/2025	11:36:20.259	1 000		24.075
			1 000	24.075
			1 000	24.075
14/05/2025	11:35:42.100	100		24.08
			100	24.08
			100	24.08
14/05/2025	11:35:28.358	500		24.065
			500	24.065
			500	24.065
14/05/2025	11:35:14.249	500		24.03
			500	24.03
			500	24.03
14/05/2025	11:35:14.107	1 000		24.03
			1 000	24.03
			1 000	24.03
14/05/2025	11:35:08.689	1 000		24.025
			1 000	24.025
			1 000	24.025
14/05/2025	11:34:43.484	1 000		24.02
			1 000	24.02
			1 000	24.02
14/05/2025	11:34:39.019	1 000		24.02
			1 000	24.02
			1 000	24.02
14/05/2025	11:34:11.842	624		24.01
			624	24.01
			624	24.01
14/05/2025	11:34:05.964	1		24.01
			1	24.01
			1	24.01
14/05/2025	11:33:32.300	42		24.01
			42	24.01
			42	24.01
14/05/2025	11:33:24.822	800		24.00
			800	24.00
			800	24.00
14/05/2025	11:33:23.696	1		24.01
			1	24.01
			1	24.01
14/05/2025	11:33:21.474	50		24.00
			50	24.00
			50	24.00
14/05/2025	11:33:16.344	300		24.025
			300	24.025
			300	24.025
14/05/2025	11:32:21.470	3		24.015
			3	24.015
			3	24.015
14/05/2025	11:30:34.568	4		23.98
			4	23.98
			4	23.98
14/05/2025	11:30:25.921	1		23.985
			1	23.985
			1	23.985
14/05/2025	11:30:12.030	5		23.98
			5	23.98
			5	23.98
14/05/2025	11:29:38.251	100		23.99
			100	23.99
			100	23.99
14/05/2025	11:29:22.478	229		24.00
			229	24.00
			229	24.00
14/05/2025	11:28:39.027	100		24.02
			100	24.02
			100	24.02
14/05/2025	11:27:40.229	210		24.035
			210	24.035
			210	24.035
14/05/2025	11:27:29.438	9		24.03
			9	24.03
			9	24.03
14/05/2025	11:27:25.101	5		24.03
			5	24.03
			5	24.03
14/05/2025	11:25:30.618	150		24.04
			150	24.04
			150	24.04
14/05/2025	11:24:58.489	130		24.00
			130	24.00
			130	24.00
14/05/2025	11:24:35.033	1 000		23.98
			1 000	23.98
			1 000	23.98
14/05/2025	11:24:00.839	20		23.995
			20	23.995
			20	23.995
14/05/2025	11:23:59.039	300		23.995
			300	23.995
			300	23.995
14/05/2025	11:23:46.073	100		23.985
			100	23.985
			100	23.985
14/05/2025	11:23:20.699	3		23.985
			3	23.985
			3	23.985
14/05/2025	11:22:57.504	10		23.97
			10	23.97
			10	23.97
14/05/2025	11:22:57.348	500		23.96
			500	23.96
			500	23.96
14/05/2025	11:22:57.185	1 000		23.96
			1 000	23.96
			1 000	23.96
14/05/2025	11:22:57.002	1 000		23.96
			1 000	23.96
			1 000	23.96
14/05/2025	11:22:52.119	1 000		23.96
			1 000	23.96
			1 000	23.96
14/05/2025	11:22:39.835	100		23.955
			100	23.955
			100	23.955
14/05/2025	11:21:49.310	500		23.94
			500	23.94
			500	23.94
14/05/2025	11:21:08.693	10		23.945
			10	23.945
			10	23.945
14/05/2025	11:20:58.643	1 000		23.93
			1 000	23.93
			1 000	23.93
14/05/2025	11:20:41.952	5		23.93
			5	23.93
			5	23.93
14/05/2025	11:20:40.505	50		23.925
			50	23.925
			50	23.925
14/05/2025	11:20:20.466	30		23.94
			30	23.94
			30	23.94
14/05/2025	11:20:02.734	100		23.96
			100	23.96
			100	23.96
14/05/2025	11:19:38.414	100		23.91
			100	23.91
			100	23.91
14/05/2025	11:18:20.867	81		23.905
			81	23.905
			81	23.905
14/05/2025	11:17:51.956	50		23.885
			50	23.885
			50	23.885
14/05/2025	11:17:33.343	60		23.875
			60	23.875
			60	23.875
14/05/2025	11:17:24.155	535		23.855
			335	23.855
			200	23.855
			535	23.855
14/05/2025	11:17:23.980	1 000		23.855
			1 000	23.855
			1 000	23.855
14/05/2025	11:17:14.632	1 000		23.85
			1 000	23.85
			1 000	23.85
14/05/2025	11:17:14.568	1 000		23.85
			1 000	23.85
			1 000	23.85
14/05/2025	11:17:12.107	400		23.84
			400	23.84
			400	23.84
14/05/2025	11:17:11.079	100		23.845
			100	23.845
			100	23.845
14/05/2025	11:17:10.560	420		23.835
			420	23.835
			420	23.835
14/05/2025	11:16:28.463	2 300		23.85
			2 300	23.85
			2 300	23.85
14/05/2025	11:16:16.862	1 000		23.84
			1 000	23.84
			1 000	23.84
14/05/2025	11:16:05.949	1		23.825
			1	23.825
			1	23.825
14/05/2025	11:15:10.814	800		23.80
			800	23.80
			800	23.80
14/05/2025	11:15:02.880	100		23.80
			100	23.80
			100	23.80
14/05/2025	11:14:49.513	100		23.80
			100	23.80
			100	23.80
14/05/2025	11:14:07.823	500		23.76
			500	23.76
			500	23.76
14/05/2025	11:14:07.645	1 000		23.76
			1 000	23.76
			1 000	23.76
14/05/2025	11:14:07.497	1 000		23.76
			1 000	23.76
			1 000	23.76
14/05/2025	11:13:58.494	1 000		23.76
			1 000	23.76
			1 000	23.76
14/05/2025	11:13:53.618	500		23.76
			500	23.76
			500	23.76
14/05/2025	11:13:43.633	100		23.77
			100	23.77
			100	23.77
14/05/2025	11:13:20.101	77		23.80
			77	23.80
			77	23.80

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: 119.26 / Ask: 119.32
Volume: 498 649
+2.72%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 13:38:42

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice